HSBC ETFs USA Sus Eq Ucits Etf USD (Dist)

(HSDU)
Sector: n/a
$30.33
$0.20 0.66
Last updated: 11:27:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $30.15 $30.15 $30.13 $30.09 2,498
21/11/2024 $29.71 $30.24 $29.71 $30.09 0
20/11/2024 $29.71 $30.11 $29.64 $29.73 0
19/11/2024 $29.71 $29.87 $29.71 $29.87 2,550
18/11/2024 $29.88 $29.90 $29.67 $29.88 0
15/11/2024 $29.88 $29.88 $29.83 $30.35 739
14/11/2024 $30.41 $30.46 $30.25 $30.35 0
13/11/2024 $30.41 $30.42 $30.23 $30.38 0
12/11/2024 $30.41 $30.49 $30.30 $30.38 0
11/11/2024 $30.41 $30.59 $30.39 $30.41 0
08/11/2024 $30.41 $30.41 $30.41 $30.41 2,341
07/11/2024 $29.78 $30.34 $29.98 $30.31 0
06/11/2024 $29.78 $30.08 $29.34 $29.98 0
05/11/2024 $29.78 $29.38 $29.11 $29.34 0
04/11/2024 $29.78 $29.27 $29.11 $29.22 0
01/11/2024 $29.78 $29.34 $29.06 $29.26 0
31/10/2024 $29.78 $29.72 $29.08 $29.15 0
30/10/2024 $29.78 $29.78 $29.63 $29.72 816
29/10/2024 $29.88 $29.79 $29.56 $29.76 0
28/10/2024 $29.88 $29.81 $29.69 $29.74 0
25/10/2024 $29.88 $29.88 $29.80 $29.80 129
24/10/2024 $29.78 $29.78 $29.58 $29.64 380
23/10/2024 $29.87 $29.87 $29.62 $29.64 284
22/10/2024 $29.89 $29.92 $29.73 $29.84 0
21/10/2024 $29.89 $30.01 $29.77 $29.79 0
18/10/2024 $29.89 $29.97 $29.88 $29.97 8,238
17/10/2024 $29.88 $30.11 $29.72 $29.99 0
16/10/2024 $29.88 $29.77 $29.59 $29.72 0
15/10/2024 $29.88 $29.88 $29.77 $29.77 370
14/10/2024 $29.84 $29.84 $29.84 $29.83 728
11/10/2024 $29.13 $29.67 $29.43 $29.60 0
10/10/2024 $29.13 $29.51 $29.34 $29.46 0
09/10/2024 $29.13 $29.43 $29.20 $29.41 0
08/10/2024 $29.13 $29.23 $28.88 $29.20 0
07/10/2024 $29.13 $29.13 $29.12 $29.12 689
04/10/2024 $28.93 $29.21 $28.89 $28.93 0
03/10/2024 $28.93 $29.03 $28.74 $28.90 0
02/10/2024 $28.93 $28.98 $28.68 $28.95 0
01/10/2024 $28.93 $29.18 $28.71 $28.81 0
30/09/2024 $28.93 $29.18 $28.92 $29.04 0
27/09/2024 $28.93 $29.18 $28.93 $29.18 69
26/09/2024 $29.05 $29.35 $29.01 $29.08 0
25/09/2024 $29.05 $29.06 $29.01 $29.01 734
24/09/2024 $28.91 $29.02 $28.82 $28.93 0
23/09/2024 $28.91 $28.99 $28.81 $28.94 0
20/09/2024 $28.91 $28.91 $28.84 $28.84 3,625
19/09/2024 $28.53 $29.06 $28.63 $28.63 0
18/09/2024 $28.53 $28.76 $28.59 $28.63 0
17/09/2024 $28.53 $28.83 $28.53 $28.76 0
16/09/2024 $28.53 $28.62 $28.45 $28.53 0
13/09/2024 $28.53 $28.55 $28.53 $28.22 760
12/09/2024 $27.83 $28.37 $27.67 $27.67 0
11/09/2024 $27.83 $28.07 $27.57 $27.96 0
10/09/2024 $27.83 $28.02 $27.80 $27.96 0
09/09/2024 $27.83 $27.89 $27.63 $27.80 0
06/09/2024 $27.83 $27.83 $27.63 $27.63 3,758
05/09/2024 $28.53 $28.16 $27.86 $27.90 0
04/09/2024 $28.53 $28.31 $27.95 $28.09 0
03/09/2024 $28.53 $28.61 $28.26 $28.31 0
02/09/2024 $28.53 $28.59 $28.53 $28.37 380
30/08/2024 $27.72 $28.54 $28.33 $28.37 0
29/08/2024 $27.72 $28.60 $28.23 $28.53 0
28/08/2024 $27.72 $28.54 $28.24 $28.28 0
27/08/2024 $27.72 $28.46 $28.27 $28.39 0
26/08/2024 $27.72 $28.51 $28.24 $28.26 0
23/08/2024 $27.72 $28.51 $28.24 $28.26 0
22/08/2024 $27.72 $28.51 $28.24 $28.26 0
21/08/2024 $27.72 $28.40 $28.19 $28.31 0
20/08/2024 $27.72 $28.31 $28.09 $28.19 0
19/08/2024 $27.72 $28.08 $27.93 $27.93 0
16/08/2024 $27.72 $28.09 $27.80 $27.93 0
15/08/2024 $27.72 $27.85 $27.70 $27.85 19,963
14/08/2024 $27.05 $27.45 $27.21 $27.41 0
13/08/2024 $27.05 $27.21 $27.05 $27.21 1,152
12/08/2024 $26.44 $27.11 $26.88 $26.97 0
09/08/2024 $26.44 $26.99 $26.76 $26.91 0
08/08/2024 $26.44 $26.85 $26.13 $26.75 0
07/08/2024 $26.44 $26.93 $26.50 $26.84 0
06/08/2024 $26.44 $26.50 $26.44 $26.50 2,310
05/08/2024 $27.26 $26.97 $25.94 $26.44 0
02/08/2024 $27.26 $27.26 $26.97 $26.97 1,600
01/08/2024 $27.93 $28.05 $27.63 $27.66 0
31/07/2024 $27.93 $28.05 $27.93 $28.05 3,510
30/07/2024 $27.58 $27.95 $27.64 $27.68 0
29/07/2024 $27.58 $27.96 $27.70 $27.77 0
26/07/2024 $27.58 $27.82 $27.59 $27.71 0
25/07/2024 $27.58 $27.71 $27.58 $27.71 929
24/07/2024 $28.20 $28.26 $27.68 $27.70 0
23/07/2024 $28.20 $28.28 $28.12 $28.26 0
22/07/2024 $28.20 $28.27 $28.05 $28.11 0
19/07/2024 $28.20 $28.21 $28.05 $28.05 2,340
18/07/2024 $28.47 $28.68 $28.18 $28.33 0
17/07/2024 $28.47 $28.51 $28.47 $28.51 1,140
16/07/2024 $28.13 $28.69 $28.52 $28.64 0
15/07/2024 $28.13 $28.70 $28.55 $28.66 0
12/07/2024 $28.13 $28.58 $28.30 $28.58 0
11/07/2024 $28.13 $28.66 $28.29 $28.32 0
10/07/2024 $28.13 $28.36 $28.22 $28.33 0
09/07/2024 $28.13 $28.38 $28.22 $28.25 0
08/07/2024 $28.13 $28.40 $28.16 $28.25 0
05/07/2024 $28.13 $28.16 $27.98 $28.16 0
04/07/2024 $28.13 $28.14 $28.04 $28.06 4,015
03/07/2024 $27.77 $28.02 $27.82 $28.00 0
02/07/2024 $27.77 $27.84 $27.67 $27.82 0
01/07/2024 $27.77 $27.77 $27.71 $27.71 1,300
28/06/2024 $27.81 $28.19 $27.49 $27.89 0
27/06/2024 $27.81 $27.87 $27.72 $27.80 0
26/06/2024 $27.81 $27.90 $27.72 $27.75 0
25/06/2024 $27.81 $27.96 $27.73 $27.82 0
24/06/2024 $27.81 $27.96 $27.81 $27.96 780
21/06/2024 $27.90 $28.23 $27.46 $27.85 0
20/06/2024 $27.90 $28.00 $27.87 $27.89 0
19/06/2024 $27.90 $27.90 $27.89 $27.89 390
18/06/2024 $27.54 $27.90 $27.62 $27.79 0
17/06/2024 $27.54 $27.64 $27.52 $27.62 0
14/06/2024 $27.54 $27.63 $27.42 $27.54 0
13/06/2024 $27.54 $27.54 $27.49 $27.50 6,548
12/06/2024 $27.57 $27.66 $27.57 $27.66 800
11/06/2024 $27.22 $27.26 $27.08 $27.22 0
10/06/2024 $27.22 $27.22 $27.18 $27.17 1,487
07/06/2024 $27.22 $27.25 $27.22 $27.25 400
06/06/2024 $27.22 $27.22 $27.20 $27.20 3,380
05/06/2024 $25.73 $27.06 $26.79 $27.06 0
04/06/2024 $25.73 $26.89 $26.70 $26.79 0
03/06/2024 $25.73 $26.94 $26.47 $26.80 0
31/05/2024 $25.73 $26.69 $26.43 $26.47 0
30/05/2024 $25.73 $26.81 $26.55 $26.67 0
29/05/2024 $25.73 $26.95 $26.73 $26.81 0
28/05/2024 $25.73 $27.09 $26.93 $26.95 0
27/05/2024 $25.73 $27.07 $26.84 $26.99 0