HSBC ETFs HSBC Japan Sustainable Equity ETF
(HSJD)
Sector: n/a
Historic Prices - up to 10 years
|
31/10/2025
|
$21.92
|
$21.95
|
$21.80
|
$21.80
|
2,302
|
|
30/10/2025
|
$21.94
|
$21.94
|
$21.83
|
$21.90
|
13,482
|
|
29/10/2025
|
$21.87
|
$21.90
|
$21.85
|
$21.90
|
12,995
|
|
28/10/2025
|
$21.99
|
$22.03
|
$21.99
|
$22.03
|
839
|
|
27/10/2025
|
$21.91
|
$22.11
|
$21.91
|
$21.92
|
9,009
|
|
24/10/2025
|
$21.60
|
$21.70
|
$21.59
|
$21.70
|
6,683
|
|
23/10/2025
|
$21.67
|
$21.63
|
$21.40
|
$21.56
|
0
|
|
22/10/2025
|
$21.67
|
$21.67
|
$21.63
|
$21.63
|
1,430
|
|
21/10/2025
|
$21.70
|
$21.74
|
$21.70
|
$21.74
|
1,237
|
|
20/10/2025
|
$21.75
|
$21.89
|
$21.75
|
$21.89
|
1,236
|
|
17/10/2025
|
$21.41
|
$21.36
|
$21.20
|
$21.36
|
1
|
|
16/10/2025
|
$21.41
|
$21.41
|
$21.35
|
$21.39
|
1,446
|
|
15/10/2025
|
$20.71
|
$21.33
|
$20.93
|
$21.32
|
0
|
|
14/10/2025
|
$20.71
|
$20.93
|
$20.71
|
$20.93
|
780
|
|
13/10/2025
|
$20.66
|
$20.80
|
$20.64
|
$20.80
|
2,876
|
|
10/10/2025
|
$20.89
|
$20.93
|
$20.69
|
$20.69
|
20,299
|
|
09/10/2025
|
$21.46
|
$21.47
|
$21.27
|
$21.35
|
4,921
|
|
08/10/2025
|
$21.45
|
$21.46
|
$21.41
|
$21.42
|
4,350
|
|
07/10/2025
|
$21.59
|
$21.80
|
$21.49
|
$21.56
|
1,403
|
|
06/10/2025
|
$21.87
|
$21.88
|
$21.62
|
$21.83
|
880
|
|
03/10/2025
|
$21.60
|
$21.60
|
$21.39
|
$21.60
|
3,107
|
|
02/10/2025
|
$21.10
|
$21.10
|
$21.03
|
$21.02
|
84
|
|
01/10/2025
|
$21.06
|
$21.27
|
$21.06
|
$21.12
|
5,210
|
|
30/09/2025
|
$21.19
|
$21.40
|
$21.07
|
$21.07
|
2,933
|
|
29/09/2025
|
$21.23
|
$21.31
|
$21.20
|
$21.20
|
470
|
|
26/09/2025
|
$21.30
|
$21.40
|
$21.27
|
$21.27
|
648
|
|
25/09/2025
|
$21.28
|
$21.55
|
$21.25
|
$21.25
|
5,137
|
|
24/09/2025
|
$21.48
|
$21.48
|
$21.42
|
$21.42
|
7,537
|
|
23/09/2025
|
$21.54
|
$21.67
|
$21.54
|
$21.57
|
25,840
|
|
22/09/2025
|
$21.44
|
$21.48
|
$21.44
|
$21.48
|
5,472
|
|
19/09/2025
|
$21.40
|
$21.40
|
$21.32
|
$21.39
|
1,757
|
|
18/09/2025
|
$21.41
|
$21.67
|
$21.48
|
$21.61
|
0
|
|
17/09/2025
|
$21.41
|
$21.49
|
$21.31
|
$21.49
|
33,111
|
|
16/09/2025
|
$21.39
|
$21.40
|
$21.36
|
$21.40
|
0
|
|
15/09/2025
|
$21.39
|
$21.45
|
$21.39
|
$21.40
|
9,089
|
|
12/09/2025
|
$21.36
|
$21.26
|
$21.26
|
$21.26
|
0
|
|
11/09/2025
|
$21.36
|
$21.45
|
$21.28
|
$21.45
|
3
|
|
10/09/2025
|
$21.36
|
$21.36
|
$21.35
|
$21.34
|
440
|
|
09/09/2025
|
$21.21
|
$21.38
|
$21.20
|
$21.22
|
21,427
|
|
08/09/2025
|
$21.05
|
$21.47
|
$21.43
|
$21.47
|
2,134
|
|
05/09/2025
|
$21.05
|
$21.16
|
$21.05
|
$21.05
|
6,442
|
|
04/09/2025
|
$20.82
|
$20.92
|
$20.82
|
$20.92
|
1,769
|
|
03/09/2025
|
$20.62
|
$20.68
|
$20.57
|
$20.67
|
3
|
|
02/09/2025
|
$20.62
|
$20.75
|
$20.55
|
$20.68
|
1,181
|
|
01/09/2025
|
$20.84
|
$21.02
|
$20.87
|
$20.87
|
0
|
|
29/08/2025
|
$20.79
|
$20.83
|
$20.79
|
$20.78
|
169
|
|
28/08/2025
|
$20.84
|
$21.08
|
$21.05
|
$21.05
|
2
|
|
27/08/2025
|
$20.84
|
$20.81
|
$20.79
|
$20.81
|
1,465
|
|
26/08/2025
|
$20.84
|
$20.89
|
$20.82
|
$20.89
|
441
|
|
25/08/2025
|
$21.06
|
$21.32
|
$21.03
|
$21.32
|
278
|
|
22/08/2025
|
$21.06
|
$21.32
|
$21.03
|
$21.32
|
278
|
|
21/08/2025
|
$20.80
|
$21.18
|
$20.89
|
$20.95
|
0
|
|
20/08/2025
|
$20.80
|
$21.23
|
$21.18
|
$21.18
|
0
|
|
19/08/2025
|
$20.80
|
$21.34
|
$21.20
|
$21.23
|
9,732
|
|
18/08/2025
|
$20.80
|
$21.25
|
$21.22
|
$21.22
|
0
|
|
15/08/2025
|
$20.80
|
$21.19
|
$21.17
|
$21.17
|
0
|
|
14/08/2025
|
$20.80
|
$20.87
|
$20.79
|
$20.79
|
84
|
|
13/08/2025
|
$20.69
|
$20.99
|
$20.94
|
$20.93
|
0
|
|
12/08/2025
|
$20.69
|
$20.93
|
$20.69
|
$20.93
|
2,298
|
|
11/08/2025
|
$20.57
|
$20.80
|
$20.66
|
$20.66
|
19
|
|
08/08/2025
|
$20.57
|
$20.68
|
$20.57
|
$20.67
|
5,449
|
|
07/08/2025
|
$20.37
|
$20.43
|
$20.28
|
$20.27
|
8,798
|
|
06/08/2025
|
$19.93
|
$20.18
|
$20.15
|
$20.17
|
6
|
|
05/08/2025
|
$19.93
|
$19.93
|
$19.92
|
$19.93
|
1,020
|
|
04/08/2025
|
$19.69
|
$19.92
|
$19.83
|
$19.92
|
0
|
|
01/08/2025
|
$19.69
|
$19.79
|
$19.62
|
$19.65
|
2,297
|
|
31/07/2025
|
$19.81
|
$19.84
|
$19.74
|
$19.62
|
45
|
|
30/07/2025
|
$19.80
|
$19.85
|
$19.70
|
$19.70
|
50
|
|
29/07/2025
|
$19.66
|
$19.66
|
$19.55
|
$19.55
|
1,957
|
|
28/07/2025
|
$19.72
|
$19.90
|
$19.61
|
$19.61
|
4,549
|
|
25/07/2025
|
$19.95
|
$19.95
|
$19.91
|
$19.91
|
953
|
|
24/07/2025
|
$20.27
|
$20.30
|
$20.27
|
$20.27
|
49
|
|
23/07/2025
|
$19.95
|
$20.11
|
$19.95
|
$20.11
|
1,462
|
|
22/07/2025
|
$19.04
|
$19.20
|
$19.04
|
$19.20
|
6,000
|
|
21/07/2025
|
$19.08
|
$19.19
|
$19.08
|
$19.19
|
18
|
|
18/07/2025
|
$18.99
|
$18.99
|
$18.98
|
$18.98
|
152
|
|
17/07/2025
|
$19.04
|
$19.08
|
$19.04
|
$19.08
|
1,823
|
|
16/07/2025
|
$18.87
|
$18.91
|
$18.86
|
$18.91
|
2,997
|
|
15/07/2025
|
$19.05
|
$19.14
|
$18.89
|
$18.89
|
5,650
|
|
14/07/2025
|
$19.22
|
$19.25
|
$19.11
|
$19.14
|
1
|
|
11/07/2025
|
$19.22
|
$19.23
|
$19.04
|
$19.06
|
0
|
|
10/07/2025
|
$19.22
|
$19.23
|
$19.10
|
$19.23
|
482
|
|
09/07/2025
|
$19.54
|
$19.28
|
$19.28
|
$19.28
|
0
|
|
08/07/2025
|
$19.54
|
$19.33
|
$19.27
|
$19.27
|
1
|
|
07/07/2025
|
$19.54
|
$19.54
|
$19.41
|
$19.42
|
26
|
|
04/07/2025
|
$19.67
|
$19.73
|
$19.55
|
$19.61
|
0
|
|
03/07/2025
|
$19.67
|
$19.74
|
$19.67
|
$19.73
|
1,566
|
|
02/07/2025
|
$19.72
|
$19.77
|
$19.64
|
$19.70
|
0
|
|
01/07/2025
|
$19.72
|
$19.72
|
$19.68
|
$19.68
|
3,401
|
|
30/06/2025
|
$19.77
|
$19.86
|
$19.75
|
$19.75
|
848
|
|
27/06/2025
|
$19.87
|
$19.88
|
$19.80
|
$19.88
|
50
|
|
26/06/2025
|
$19.53
|
$19.53
|
$19.49
|
$19.49
|
148
|
|
25/06/2025
|
$19.26
|
$19.33
|
$19.26
|
$19.29
|
563
|
|
24/06/2025
|
$18.99
|
$19.37
|
$19.29
|
$19.33
|
2,669
|
|
23/06/2025
|
$18.99
|
$19.10
|
$18.96
|
$19.10
|
22
|
|
20/06/2025
|
$19.26
|
$19.29
|
$19.20
|
$19.20
|
940
|
|
19/06/2025
|
$19.47
|
$19.48
|
$19.31
|
$19.34
|
25,521
|
|
18/06/2025
|
$19.69
|
$19.66
|
$19.41
|
$19.59
|
0
|
|
17/06/2025
|
$19.69
|
$19.51
|
$19.39
|
$19.41
|
2,986
|
|
16/06/2025
|
$19.69
|
$19.69
|
$19.59
|
$19.67
|
908
|
|
13/06/2025
|
$19.59
|
$19.58
|
$19.51
|
$19.58
|
1
|
|
12/06/2025
|
$19.59
|
$19.69
|
$19.54
|
$19.69
|
1
|
|
11/06/2025
|
$19.59
|
$19.66
|
$19.59
|
$19.66
|
515
|
|
10/06/2025
|
$19.64
|
$19.65
|
$19.62
|
$19.63
|
139
|
|
09/06/2025
|
$19.79
|
$19.76
|
$19.70
|
$19.70
|
1
|
|
06/06/2025
|
$19.79
|
$19.64
|
$19.63
|
$19.64
|
0
|
|
05/06/2025
|
$19.79
|
$19.62
|
$19.53
|
$19.57
|
2,177
|
|
04/06/2025
|
$19.79
|
$19.73
|
$19.72
|
$19.73
|
0
|
|
03/06/2025
|
$19.79
|
$19.82
|
$19.77
|
$19.80
|
10
|
|
02/06/2025
|
$19.88
|
$19.95
|
$19.77
|
$19.91
|
88,794
|
|
30/05/2025
|
$19.67
|
$19.90
|
$19.68
|
$19.72
|
1
|
|
29/05/2025
|
$19.67
|
$19.76
|
$19.70
|
$19.70
|
0
|
|
28/05/2025
|
$19.67
|
$19.71
|
$19.62
|
$19.62
|
25,443
|
|
27/05/2025
|
$19.79
|
$19.91
|
$19.77
|
$19.91
|
6,257
|
|
26/05/2025
|
$19.16
|
$19.67
|
$19.34
|
$19.42
|
0
|
|
23/05/2025
|
$19.16
|
$19.67
|
$19.34
|
$19.42
|
0
|
|
22/05/2025
|
$19.16
|
$19.42
|
$19.35
|
$19.35
|
11
|
|
21/05/2025
|
$19.16
|
$19.51
|
$19.47
|
$19.51
|
0
|
|
20/05/2025
|
$19.16
|
$19.46
|
$19.45
|
$19.45
|
3,224
|
|
19/05/2025
|
$19.16
|
$19.29
|
$19.25
|
$19.26
|
0
|
|
16/05/2025
|
$19.16
|
$19.31
|
$19.20
|
$19.22
|
0
|
|
15/05/2025
|
$19.16
|
$19.23
|
$19.15
|
$19.23
|
16,928
|
|
14/05/2025
|
$19.31
|
$19.31
|
$19.07
|
$19.07
|
430
|
|
13/05/2025
|
$19.21
|
$19.32
|
$19.22
|
$19.26
|
1
|
|
12/05/2025
|
$19.21
|
$19.43
|
$19.26
|
$19.43
|
0
|
|
09/05/2025
|
$19.21
|
$19.39
|
$19.28
|
$19.30
|
480
|
|
08/05/2025
|
$19.21
|
$19.27
|
$19.21
|
$19.27
|
6,454
|
|
07/05/2025
|
$19.30
|
$19.35
|
$19.21
|
$19.24
|
0
|
|
06/05/2025
|
$19.30
|
$19.51
|
$19.22
|
$19.35
|
9,003
|
|
05/05/2025
|
$19.14
|
$19.17
|
$19.03
|
$19.17
|
126,795
|