Market data

Select a section

HSBC ETFs USA Sus Eq Ucits Etf USD (Dist)

(HSDU)
Sector: n/a
$34.15
$-0.23 -0.68
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $34.10 $34.40 $34.08 $34.15 0
30/10/2025 $34.10 $34.39 $34.10 $34.38 2,447
29/10/2025 $34.41 $34.67 $34.38 $34.44 0
28/10/2025 $34.41 $34.55 $34.39 $34.49 4,100
27/10/2025 $34.30 $34.34 $34.30 $34.33 414
24/10/2025 $33.85 $34.32 $33.85 $34.07 0
23/10/2025 $33.85 $33.85 $33.85 $33.85 1,703
22/10/2025 $33.31 $34.03 $33.79 $33.82 0
21/10/2025 $33.31 $34.03 $33.76 $33.98 0
20/10/2025 $33.31 $33.84 $33.29 $33.80 0
17/10/2025 $33.31 $33.52 $32.85 $33.29 0
16/10/2025 $33.31 $33.69 $33.47 $33.51 0
15/10/2025 $33.31 $33.75 $33.31 $33.64 0
14/10/2025 $33.31 $33.31 $33.31 $33.31 1
13/10/2025 $33.40 $33.40 $33.23 $33.32 868
10/10/2025 $33.75 $33.75 $33.40 $33.40 331
09/10/2025 $33.90 $33.90 $33.79 $33.79 350
08/10/2025 $33.85 $33.90 $33.85 $33.90 700
07/10/2025 $33.78 $33.92 $33.65 $33.72 0
06/10/2025 $33.78 $33.78 $33.76 $33.76 300
03/10/2025 $33.27 $34.17 $33.48 $33.76 0
02/10/2025 $33.27 $33.66 $33.40 $33.47 0
01/10/2025 $33.27 $33.51 $33.15 $33.46 0
30/09/2025 $33.27 $33.31 $33.26 $33.26 1,750
29/09/2025 $33.40 $33.40 $33.25 $33.25 8,149
26/09/2025 $33.10 $33.17 $33.04 $33.08 15,273
25/09/2025 $33.05 $33.06 $32.87 $32.87 3,190
24/09/2025 $32.76 $33.19 $33.01 $33.03 0
23/09/2025 $32.76 $33.34 $33.09 $33.18 0
22/09/2025 $32.76 $33.15 $32.93 $33.13 0
19/09/2025 $32.76 $33.09 $32.93 $32.99 0
18/09/2025 $32.76 $33.17 $32.75 $33.10 0
17/09/2025 $32.76 $32.84 $32.63 $32.75 0
16/09/2025 $32.76 $32.89 $32.63 $32.73 0
15/09/2025 $32.76 $32.85 $32.65 $32.78 0
12/09/2025 $32.76 $32.91 $32.75 $32.75 1,860
11/09/2025 $32.67 $32.77 $32.63 $32.76 8,030
10/09/2025 $32.19 $32.67 $32.42 $32.53 0
09/09/2025 $32.19 $32.54 $32.33 $32.42 0
08/09/2025 $32.19 $32.51 $32.36 $32.48 0
05/09/2025 $32.19 $32.62 $32.22 $32.35 0
04/09/2025 $32.19 $32.45 $32.25 $32.43 0
03/09/2025 $32.19 $32.42 $32.03 $32.28 0
02/09/2025 $32.19 $32.23 $32.03 $32.03 5,226
01/09/2025 $32.54 $32.54 $32.53 $32.53 2,183
29/08/2025 $31.38 $32.68 $32.39 $32.47 0
28/08/2025 $31.38 $32.71 $32.42 $32.54 0
27/08/2025 $31.38 $32.62 $32.41 $32.59 0
26/08/2025 $31.38 $32.54 $32.31 $32.40 0
25/08/2025 $31.38 $32.54 $31.91 $32.54 0
22/08/2025 $31.38 $32.54 $31.91 $32.54 0
21/08/2025 $31.38 $32.18 $31.92 $32.07 0
20/08/2025 $31.38 $32.33 $31.87 $32.04 0
19/08/2025 $31.38 $32.48 $32.27 $32.33 0
18/08/2025 $31.38 $32.43 $32.26 $32.35 0
15/08/2025 $31.38 $32.56 $32.31 $32.33 0
14/08/2025 $31.38 $32.48 $32.23 $32.31 0
13/08/2025 $31.38 $32.39 $32.10 $32.31 0
12/08/2025 $31.38 $32.13 $31.86 $32.10 0
11/08/2025 $31.38 $32.11 $31.90 $31.97 0
08/08/2025 $31.38 $31.94 $31.38 $31.92 0
07/08/2025 $31.38 $32.01 $31.38 $31.67 0
06/08/2025 $31.38 $31.81 $31.38 $31.79 0
05/08/2025 $31.38 $31.87 $31.48 $31.52 0
04/08/2025 $31.38 $31.65 $31.21 $31.60 0
01/08/2025 $31.38 $31.38 $31.21 $31.21 624
31/07/2025 $31.81 $32.16 $32.01 $31.92 0
30/07/2025 $31.81 $32.08 $31.89 $32.01 0
29/07/2025 $31.81 $32.23 $32.00 $32.00 0
28/07/2025 $31.81 $32.24 $31.96 $32.06 0
25/07/2025 $31.81 $32.09 $31.92 $32.01 0
24/07/2025 $31.81 $32.08 $31.75 $32.03 0
23/07/2025 $31.81 $31.87 $31.63 $31.75 0
22/07/2025 $31.81 $31.80 $31.54 $31.63 0
21/07/2025 $31.81 $31.83 $31.80 $31.80 2,000
18/07/2025 $31.30 $31.75 $31.52 $31.59 0
17/07/2025 $31.30 $31.53 $31.27 $31.52 0
16/07/2025 $31.30 $31.30 $31.27 $31.27 370
15/07/2025 $31.44 $31.44 $31.36 $31.35 6,854
14/07/2025 $31.16 $31.23 $31.16 $31.23 720
11/07/2025 $31.16 $31.42 $31.18 $31.25 0
10/07/2025 $31.16 $31.45 $31.23 $31.42 0
09/07/2025 $31.16 $31.23 $31.16 $31.23 972
08/07/2025 $31.13 $31.15 $31.12 $31.15 9,543
07/07/2025 $31.23 $31.35 $31.10 $31.18 0
04/07/2025 $31.23 $31.26 $31.21 $31.21 13,664
03/07/2025 $31.23 $31.44 $31.17 $31.38 38,786
02/07/2025 $31.09 $31.09 $30.99 $31.05 1,300
01/07/2025 $30.88 $30.97 $30.88 $30.94 9,333
30/06/2025 $29.97 $30.90 $30.74 $30.77 0
27/06/2025 $29.97 $30.77 $30.46 $30.74 0
26/06/2025 $29.97 $30.57 $30.34 $30.46 0
25/06/2025 $29.97 $30.39 $30.16 $30.33 0
24/06/2025 $29.97 $30.18 $29.64 $30.16 0
23/06/2025 $29.97 $29.75 $29.45 $29.64 0
20/06/2025 $29.97 $29.83 $29.40 $29.58 0
19/06/2025 $29.97 $29.82 $29.32 $29.40 0
18/06/2025 $29.97 $29.93 $29.72 $29.82 0
17/06/2025 $29.97 $29.97 $29.93 $29.93 3,706
16/06/2025 $29.86 $30.11 $29.78 $30.07 0
13/06/2025 $29.86 $29.90 $29.86 $29.89 4,300
12/06/2025 $29.98 $30.17 $29.98 $30.17 7,336
11/06/2025 $29.87 $30.44 $30.16 $30.25 0
10/06/2025 $29.87 $30.19 $29.94 $30.17 0
09/06/2025 $29.87 $30.11 $29.95 $30.03 0
06/06/2025 $29.87 $30.07 $29.74 $29.95 0
05/06/2025 $29.87 $29.93 $29.87 $29.93 2,603
04/06/2025 $29.30 $29.84 $29.66 $29.81 0
03/06/2025 $29.30 $29.67 $29.27 $29.66 0
02/06/2025 $29.30 $29.35 $29.07 $29.26 0
30/05/2025 $29.30 $29.32 $29.30 $29.32 2,471
29/05/2025 $29.80 $29.81 $29.40 $29.46 1,031
28/05/2025 $29.38 $29.52 $29.34 $29.34 16,737
27/05/2025 $28.74 $29.34 $28.82 $29.32 0
26/05/2025 $28.74 $28.82 $28.74 $28.82 390
23/05/2025 $28.74 $28.82 $28.74 $28.82 390
22/05/2025 $29.59 $29.61 $29.01 $29.09 0
21/05/2025 $29.59 $29.62 $29.32 $29.61 0
20/05/2025 $29.59 $29.62 $29.59 $29.62 5,337
19/05/2025 $29.21 $29.64 $29.28 $29.59 0
16/05/2025 $29.21 $29.64 $29.45 $29.55 0
15/05/2025 $29.21 $29.45 $29.21 $29.45 709
14/05/2025 $28.92 $29.42 $29.21 $29.31 0
13/05/2025 $28.92 $29.30 $28.92 $29.30 386
12/05/2025 $27.76 $29.03 $28.16 $28.89 0
09/05/2025 $27.76 $28.35 $28.09 $28.16 0
08/05/2025 $27.76 $28.38 $27.87 $28.25 0
07/05/2025 $27.76 $28.02 $27.81 $27.87 0
06/05/2025 $27.76 $27.92 $27.76 $27.92 410
05/05/2025 $28.00 $28.04 $28.00 $28.04 380

Market data

Select a section