Select a section

SEARCH

Invesco Markets II Ivz Hydro Econ Ucits Etf Acc

(HYDE)

Sector: n/a

$2.60

$0.05 1.89

Last updated: 08:50:25

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
10/04/2025	$2.50	$2.65	$2.42	$2.55	0
09/04/2025	$2.50	$2.50	$2.38	$2.42	0
08/04/2025	$2.50	$2.56	$2.45	$2.50	0
07/04/2025	$2.50	$2.50	$2.45	$2.45	2,030
04/04/2025	$2.86	$2.70	$2.46	$2.53	0
03/04/2025	$2.86	$2.76	$2.66	$2.67	0
02/04/2025	$2.86	$2.76	$2.72	$2.76	0
01/04/2025	$2.86	$2.76	$2.72	$2.76	0
31/03/2025	$2.86	$2.82	$2.71	$2.73	0
28/03/2025	$2.86	$2.86	$2.82	$2.82	1,800
27/03/2025	$2.92	$2.92	$2.90	$2.92	15,340
26/03/2025	$3.11	$3.00	$2.95	$2.96	0
25/03/2025	$3.11	$3.02	$2.97	$3.00	0
24/03/2025	$3.11	$3.03	$2.99	$2.99	0
21/03/2025	$3.11	$3.07	$2.98	$3.00	0
20/03/2025	$3.11	$3.11	$3.04	$3.06	0
19/03/2025	$3.11	$3.11	$3.11	$3.11	7,116
18/03/2025	$2.94	$3.16	$3.11	$3.13	0
17/03/2025	$2.94	$3.12	$3.04	$3.12	0
14/03/2025	$2.94	$3.05	$2.98	$3.04	0
13/03/2025	$2.94	$3.02	$2.98	$3.00	0
12/03/2025	$2.94	$3.05	$2.94	$3.02	0
11/03/2025	$2.94	$3.00	$2.93	$2.94	0
10/03/2025	$2.94	$3.02	$2.96	$2.98	0
07/03/2025	$2.94	$3.07	$2.90	$3.01	0
06/03/2025	$2.94	$3.06	$2.93	$3.02	0
05/03/2025	$2.94	$2.98	$2.87	$2.96	0
04/03/2025	$2.94	$2.94	$2.81	$2.81	0
03/03/2025	$2.94	$2.94	$2.94	$2.94	430
28/02/2025	$3.05	$2.98	$2.90	$2.91	0
27/02/2025	$3.05	$3.05	$2.97	$2.98	0
26/02/2025	$3.05	$3.04	$2.96	$3.03	0
25/02/2025	$3.05	$3.05	$2.96	$2.96	0
24/02/2025	$3.05	$3.04	$2.98	$3.00	0
21/02/2025	$3.05	$3.07	$3.03	$3.04	0
20/02/2025	$3.05	$3.05	$3.04	$3.04	2
19/02/2025	$2.99	$3.08	$3.04	$3.06	0
18/02/2025	$2.99	$3.07	$3.04	$3.07	0
17/02/2025	$2.99	$3.04	$3.02	$3.04	0
14/02/2025	$2.99	$3.04	$2.98	$3.02	0
13/02/2025	$2.99	$3.00	$2.98	$3.00	8,760
12/02/2025	$3.01	$2.95	$2.87	$2.92	0
11/02/2025	$3.01	$2.99	$2.91	$2.95	0
10/02/2025	$3.01	$3.00	$2.94	$2.99	0
07/02/2025	$3.01	$3.01	$2.97	$2.97	395
06/02/2025	$2.96	$3.01	$2.96	$2.96	0
05/02/2025	$2.96	$2.96	$2.96	$2.96	104
04/02/2025	$2.87	$2.94	$2.87	$2.88	0
03/02/2025	$2.87	$2.89	$2.87	$2.88	476
31/01/2025	$2.97	$2.99	$2.97	$2.98	0
30/01/2025	$2.97	$2.99	$2.92	$2.98	0
29/01/2025	$2.97	$2.99	$2.90	$2.95	0
28/01/2025	$2.97	$2.97	$2.93	$2.93	1,720
27/01/2025	$3.05	$3.05	$2.94	$2.97	0
24/01/2025	$3.05	$3.05	$3.05	$3.05	83
23/01/2025	$3.04	$3.03	$2.99	$3.00	0
22/01/2025	$3.04	$3.06	$3.02	$3.03	0
21/01/2025	$3.04	$3.04	$3.04	$3.04	6,720
20/01/2025	$3.02	$3.07	$3.02	$3.07	252
17/01/2025	$3.10	$3.05	$3.02	$3.04	0
16/01/2025	$3.10	$3.08	$2.98	$3.04	0
15/01/2025	$3.10	$3.07	$2.97	$3.04	0
14/01/2025	$3.10	$3.02	$2.95	$2.98	0
13/01/2025	$3.10	$3.02	$2.94	$2.95	0
10/01/2025	$3.10	$3.10	$3.00	$3.01	0
09/01/2025	$3.10	$3.10	$3.09	$3.09	570
08/01/2025	$3.08	$3.20	$3.09	$3.09	0
07/01/2025	$3.08	$3.23	$3.17	$3.20	0
06/01/2025	$3.08	$3.23	$3.11	$3.22	0
03/01/2025	$3.08	$3.11	$3.08	$3.11	5,070
02/01/2025	$3.03	$3.06	$3.01	$3.06	0
01/01/2025	$3.03	$3.03	$3.00	$3.02	0
31/12/2024	$3.03	$3.03	$3.00	$3.02	0
30/12/2024	$3.03	$3.03	$3.00	$3.00	5,160
27/12/2024	$2.95	$3.06	$3.02	$3.04	0
26/12/2024	$2.95	$3.05	$3.03	$3.04	0
25/12/2024	$2.95	$3.05	$3.03	$3.04	0
24/12/2024	$2.95	$3.05	$3.03	$3.04	0
23/12/2024	$2.95	$3.04	$3.02	$3.03	0
20/12/2024	$2.95	$3.02	$2.95	$3.02	1,750
19/12/2024	$3.10	$3.04	$2.99	$3.01	0
18/12/2024	$3.10	$3.13	$3.08	$3.11	0
17/12/2024	$3.10	$3.11	$3.08	$3.08	0
16/12/2024	$3.10	$3.10	$3.10	$3.10	1,322
13/12/2024	$3.10	$3.15	$3.09	$3.10	0
12/12/2024	$3.10	$3.20	$3.14	$3.15	0
11/12/2024	$3.10	$3.18	$3.13	$3.14	0
10/12/2024	$3.10	$3.17	$3.12	$3.13	0
09/12/2024	$3.10	$3.19	$3.09	$3.17	0
06/12/2024	$3.10	$3.13	$3.10	$3.12	0
05/12/2024	$3.10	$3.11	$3.10	$3.11	1,000
04/12/2024	$3.10	$3.10	$3.10	$3.10	2
03/12/2024	$3.12	$3.12	$3.10	$3.10	300
02/12/2024	$3.11	$3.12	$3.09	$3.11	0
29/11/2024	$3.11	$3.12	$3.09	$3.12	0
28/11/2024	$3.11	$3.11	$3.11	$3.11	40
27/11/2024	$3.04	$3.15	$3.07	$3.11	0
26/11/2024	$3.04	$3.13	$3.06	$3.08	0
25/11/2024	$3.04	$3.12	$3.03	$3.11	0
22/11/2024	$3.04	$3.04	$3.03	$3.02	10
21/11/2024	$3.03	$3.04	$2.99	$3.02	0
20/11/2024	$3.03	$3.05	$2.96	$3.00	0
19/11/2024	$3.03	$3.07	$2.99	$3.04	0
18/11/2024	$3.03	$3.06	$3.00	$3.05	0
15/11/2024	$3.03	$3.03	$3.01	$3.01	3,708
14/11/2024	$3.00	$3.01	$3.00	$3.01	1,800
13/11/2024	$3.05	$3.04	$3.00	$3.02	0
12/11/2024	$3.05	$3.06	$3.03	$3.03	5,740
11/11/2024	$3.18	$3.18	$3.12	$3.12	89
08/11/2024	$3.21	$3.22	$3.12	$3.14	0
07/11/2024	$3.21	$3.22	$3.21	$3.22	5,130
06/11/2024	$3.26	$3.28	$3.16	$3.16	109,476
05/11/2024	$3.30	$3.30	$3.30	$3.30	4,980
04/11/2024	$3.27	$3.30	$3.27	$3.30	3,440
01/11/2024	$3.37	$3.27	$3.22	$3.26	0
31/10/2024	$3.37	$3.32	$3.23	$3.24	0
30/10/2024	$3.37	$3.34	$3.28	$3.30	0
29/10/2024	$3.37	$3.40	$3.31	$3.32	0
28/10/2024	$3.37	$3.38	$3.31	$3.35	0
25/10/2024	$3.37	$3.33	$3.29	$3.31	0
24/10/2024	$3.37	$3.33	$3.24	$3.28	0
23/10/2024	$3.37	$3.34	$3.28	$3.28	0
22/10/2024	$3.37	$3.36	$3.29	$3.32	0
21/10/2024	$3.37	$3.40	$3.33	$3.33	0
18/10/2024	$3.37	$3.39	$3.36	$3.37	0
17/10/2024	$3.37	$3.37	$3.36	$3.36	1,058
16/10/2024	$3.42	$3.39	$3.31	$3.38	0
15/10/2024	$3.42	$3.42	$3.36	$3.37	0
14/10/2024	$3.42	$3.46	$3.33	$3.41	0
11/10/2024	$3.44	$3.43	$3.38	$3.42	0