Market data

Select a section

HSBC ETFs Msci Usa Cl Par Algn Etf USD (Dist)

(HPUD)
Sector: n/a
$35.81
$1.79 5.25
Last updated: 16:35:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 $33.63 $37.17 $33.63 $35.81 0
09/04/2025 $33.63 $34.20 $33.63 $34.02 3,985
08/04/2025 $35.60 $35.84 $35.19 $35.19 1,204
07/04/2025 $34.05 $34.05 $33.75 $33.75 1,921
04/04/2025 $38.41 $37.06 $35.01 $35.38 0
03/04/2025 $38.41 $38.50 $36.87 $37.06 0
02/04/2025 $38.41 $38.53 $37.85 $38.49 0
01/04/2025 $38.41 $38.45 $37.71 $38.35 0
31/03/2025 $38.41 $38.11 $37.29 $37.71 0
28/03/2025 $38.41 $38.97 $38.10 $38.11 0
27/03/2025 $38.41 $39.17 $38.72 $38.97 0
26/03/2025 $38.41 $39.57 $39.06 $39.12 0
25/03/2025 $38.41 $39.61 $39.33 $39.47 0
24/03/2025 $38.41 $39.43 $38.52 $39.36 0
21/03/2025 $38.41 $38.58 $38.12 $38.52 0
20/03/2025 $38.41 $38.91 $38.34 $38.58 0
19/03/2025 $38.41 $38.63 $38.19 $38.58 0
18/03/2025 $38.41 $38.78 $38.11 $38.30 0
17/03/2025 $38.41 $38.74 $38.29 $38.51 0
14/03/2025 $38.41 $38.50 $37.86 $38.32 0
13/03/2025 $38.41 $38.46 $37.83 $37.86 0
12/03/2025 $38.41 $38.72 $38.01 $38.46 0
11/03/2025 $38.41 $38.41 $38.08 $38.08 270
10/03/2025 $39.29 $39.45 $38.59 $38.65 0
07/03/2025 $39.29 $39.29 $38.98 $38.98 1,921
06/03/2025 $41.98 $40.13 $39.57 $39.90 0
05/03/2025 $41.98 $40.22 $39.48 $39.71 0
04/03/2025 $41.98 $41.98 $39.41 $39.47 0
03/03/2025 $41.98 $41.17 $40.38 $40.81 0
28/02/2025 $41.98 $41.00 $40.12 $40.38 0
27/02/2025 $41.98 $41.98 $40.81 $41.00 0
26/02/2025 $41.98 $41.44 $40.77 $41.36 0
25/02/2025 $41.98 $41.98 $40.75 $40.77 0
24/02/2025 $41.98 $42.04 $41.19 $41.51 0
21/02/2025 $41.98 $42.39 $41.96 $42.04 0
20/02/2025 $41.98 $42.47 $42.06 $42.17 0
19/02/2025 $41.98 $42.35 $42.15 $42.29 0
18/02/2025 $41.98 $42.46 $42.16 $42.25 0
17/02/2025 $41.98 $42.34 $42.21 $42.26 0
14/02/2025 $41.98 $42.36 $42.03 $42.22 0
13/02/2025 $41.98 $42.10 $41.54 $42.03 0
12/02/2025 $41.98 $41.99 $41.42 $41.54 0
11/02/2025 $41.98 $41.98 $41.70 $41.92 0
10/02/2025 $41.98 $42.08 $41.82 $41.98 0
07/02/2025 $41.98 $41.98 $41.83 $41.83 1,921
06/02/2025 $42.19 $42.19 $41.81 $41.81 0
05/02/2025 $42.19 $41.91 $41.58 $41.81 0
04/02/2025 $42.19 $41.86 $41.38 $41.59 0
03/02/2025 $42.19 $42.49 $41.07 $41.59 0
31/01/2025 $42.19 $42.57 $41.97 $42.49 0
30/01/2025 $42.19 $42.23 $41.81 $41.97 0
29/01/2025 $42.19 $42.46 $41.98 $42.03 0
28/01/2025 $42.19 $42.15 $41.62 $41.98 0
27/01/2025 $42.19 $42.80 $41.17 $41.62 0
24/01/2025 $42.19 $42.93 $42.62 $42.79 0
23/01/2025 $42.19 $42.68 $42.45 $42.62 0
22/01/2025 $42.19 $42.71 $42.11 $42.68 0
21/01/2025 $42.19 $42.23 $41.97 $42.11 0
20/01/2025 $42.19 $42.21 $42.19 $42.21 240
17/01/2025 $43.01 $42.17 $41.68 $42.14 0
16/01/2025 $43.01 $42.01 $41.55 $41.55 0
15/01/2025 $43.01 $41.74 $40.86 $41.55 0
14/01/2025 $43.01 $41.26 $40.54 $40.86 0
13/01/2025 $43.01 $40.91 $40.46 $40.53 0
10/01/2025 $43.01 $41.68 $40.83 $40.90 0
09/01/2025 $43.01 $41.72 $41.50 $41.63 0
08/01/2025 $43.01 $42.05 $41.49 $41.65 0
07/01/2025 $43.01 $42.55 $41.80 $42.05 0
06/01/2025 $43.01 $42.58 $41.83 $42.55 0
03/01/2025 $43.01 $41.87 $41.46 $41.83 0
02/01/2025 $43.01 $42.01 $41.45 $41.62 0
01/01/2025 $43.01 $41.93 $41.70 $41.91 0
31/12/2024 $43.01 $41.93 $41.70 $41.91 0
30/12/2024 $43.01 $42.25 $41.48 $41.74 0
27/12/2024 $43.01 $42.71 $42.07 $42.25 0
26/12/2024 $43.01 $42.36 $42.00 $42.31 0
25/12/2024 $43.01 $42.36 $42.00 $42.31 0
24/12/2024 $43.01 $42.36 $42.00 $42.31 0
23/12/2024 $43.01 $42.20 $41.75 $42.00 0
20/12/2024 $43.01 $42.15 $40.98 $42.11 0
19/12/2024 $43.01 $43.01 $41.62 $41.86 0
18/12/2024 $43.01 $43.01 $42.95 $43.01 500
17/12/2024 $42.94 $43.03 $42.79 $42.94 0
16/12/2024 $42.94 $43.03 $42.70 $43.03 0
13/12/2024 $42.94 $42.98 $42.70 $42.70 1,000
12/12/2024 $42.90 $43.04 $42.84 $43.00 0
11/12/2024 $42.90 $42.98 $42.62 $42.94 0
10/12/2024 $42.90 $42.90 $42.65 $42.74 0
09/12/2024 $42.90 $42.90 $42.79 $42.78 500
06/12/2024 $40.53 $43.01 $42.70 $42.90 0
05/12/2024 $40.53 $42.93 $42.71 $42.79 0
04/12/2024 $40.53 $42.71 $42.32 $42.71 0
03/12/2024 $40.53 $42.39 $42.22 $42.32 0
02/12/2024 $40.53 $42.44 $42.15 $42.31 0
29/11/2024 $40.53 $42.24 $42.00 $42.22 0
28/11/2024 $40.53 $42.17 $41.89 $42.08 0
27/11/2024 $40.53 $42.19 $41.87 $41.89 0
26/11/2024 $40.53 $42.12 $41.82 $42.01 0
25/11/2024 $40.53 $42.08 $41.55 $41.89 0
22/11/2024 $40.53 $41.74 $41.29 $41.40 0
21/11/2024 $40.53 $41.63 $40.95 $41.40 0
20/11/2024 $40.53 $41.43 $40.82 $40.95 0
19/11/2024 $40.53 $41.21 $40.81 $41.11 0
18/11/2024 $40.53 $41.13 $40.83 $41.11 0
15/11/2024 $40.53 $41.73 $40.90 $41.73 0
14/11/2024 $40.53 $41.94 $41.60 $41.73 0
13/11/2024 $40.53 $41.93 $41.67 $41.81 0
12/11/2024 $40.53 $42.02 $41.73 $41.81 0
11/11/2024 $40.53 $42.14 $41.86 $41.98 0
08/11/2024 $40.53 $41.90 $41.59 $41.86 0
07/11/2024 $40.53 $41.59 $41.05 $41.56 0
06/11/2024 $40.53 $41.38 $40.28 $41.05 0
05/11/2024 $40.53 $40.32 $39.94 $40.28 0
04/11/2024 $40.53 $40.15 $39.90 $40.06 0
01/11/2024 $40.53 $40.31 $39.90 $40.15 0
31/10/2024 $40.53 $40.90 $39.94 $40.04 0
30/10/2024 $40.53 $40.99 $40.64 $40.84 0
29/10/2024 $40.53 $40.87 $40.61 $40.84 0
28/10/2024 $40.53 $40.97 $40.75 $40.81 0
25/10/2024 $40.53 $41.01 $40.52 $40.86 0
24/10/2024 $40.53 $40.73 $40.47 $40.51 0
23/10/2024 $40.53 $40.84 $40.47 $40.51 0
22/10/2024 $40.53 $40.90 $40.60 $40.76 0
21/10/2024 $40.53 $40.98 $40.64 $40.66 0
18/10/2024 $40.53 $40.96 $40.80 $40.95 0
17/10/2024 $40.53 $41.14 $40.67 $40.93 0
16/10/2024 $40.53 $40.83 $40.53 $40.67 0
15/10/2024 $40.53 $41.05 $40.70 $40.83 0
14/10/2024 $40.53 $40.88 $40.53 $40.83 0
11/10/2024 $37.11 $40.59 $40.27 $40.53 0

Market data

Select a section