HANETF Icav Etc Group Web 3.0 Ucits Etf Acc Usd
(WEB3)
Sector: n/a
Historic Prices - up to 10 years
|
15/08/2025
|
$13.70
|
$14.08
|
$13.67
|
$13.67
|
516
|
|
14/08/2025
|
$13.82
|
$14.08
|
$13.76
|
$13.76
|
835
|
|
13/08/2025
|
$13.82
|
$14.08
|
$13.92
|
$13.93
|
12
|
|
12/08/2025
|
$13.82
|
$13.96
|
$13.81
|
$13.96
|
40
|
|
11/08/2025
|
$13.92
|
$14.10
|
$13.56
|
$14.02
|
2
|
|
08/08/2025
|
$13.92
|
$13.99
|
$13.81
|
$13.81
|
1
|
|
07/08/2025
|
$13.92
|
$13.98
|
$13.79
|
$13.79
|
113
|
|
06/08/2025
|
$13.64
|
$13.69
|
$13.40
|
$13.62
|
0
|
|
05/08/2025
|
$13.64
|
$13.90
|
$13.52
|
$13.52
|
5
|
|
04/08/2025
|
$13.64
|
$13.58
|
$13.45
|
$13.58
|
0
|
|
01/08/2025
|
$13.64
|
$13.74
|
$13.35
|
$13.35
|
826
|
|
31/07/2025
|
$14.65
|
$14.08
|
$13.99
|
$14.09
|
1
|
|
30/07/2025
|
$14.65
|
$13.83
|
$13.65
|
$13.83
|
9
|
|
29/07/2025
|
$14.65
|
$14.65
|
$13.62
|
$13.61
|
139
|
|
28/07/2025
|
$14.28
|
$14.28
|
$13.94
|
$13.96
|
236
|
|
24/07/2025
|
$14.20
|
$14.21
|
$14.11
|
$14.14
|
503
|
|
23/07/2025
|
$14.06
|
$14.14
|
$14.02
|
$14.02
|
0
|
|
22/07/2025
|
$14.06
|
$14.12
|
$13.95
|
$13.95
|
57
|
|
21/07/2025
|
$14.12
|
$14.45
|
$14.12
|
$14.45
|
72
|
|
17/07/2025
|
$13.90
|
$14.06
|
$13.90
|
$14.06
|
167
|
|
16/07/2025
|
$13.63
|
$13.75
|
$13.44
|
$13.75
|
505
|
|
15/07/2025
|
$13.71
|
$13.71
|
$13.57
|
$13.57
|
14
|
|
14/07/2025
|
$13.71
|
$13.72
|
$13.38
|
$13.66
|
868
|
|
11/07/2025
|
$12.67
|
$13.58
|
$13.55
|
$13.55
|
9
|
|
10/07/2025
|
$12.67
|
$13.55
|
$12.67
|
$13.35
|
42
|
|
09/07/2025
|
$13.32
|
$13.33
|
$13.21
|
$13.33
|
270
|
|
08/07/2025
|
$13.32
|
$13.35
|
$13.22
|
$13.22
|
118
|
|
07/07/2025
|
$13.42
|
$13.40
|
$13.30
|
$13.30
|
1
|
|
04/07/2025
|
$13.42
|
$13.42
|
$13.32
|
$13.32
|
200
|
|
03/07/2025
|
$12.46
|
$13.46
|
$13.42
|
$13.46
|
0
|
|
02/07/2025
|
$12.46
|
$13.32
|
$13.01
|
$13.32
|
6
|
|
01/07/2025
|
$12.46
|
$13.32
|
$13.25
|
$13.25
|
0
|
|
30/06/2025
|
$12.46
|
$13.25
|
$13.05
|
$13.25
|
0
|
|
27/06/2025
|
$12.46
|
$13.20
|
$13.05
|
$13.05
|
2
|
|
26/06/2025
|
$12.46
|
$13.43
|
$12.34
|
$12.98
|
0
|
|
25/06/2025
|
$12.46
|
$13.00
|
$12.77
|
$12.95
|
6
|
|
23/06/2025
|
$12.46
|
$12.46
|
$12.28
|
$12.34
|
55
|
|
20/06/2025
|
$12.46
|
$12.57
|
$12.46
|
$12.45
|
6
|
|
19/06/2025
|
$12.46
|
$13.19
|
$12.38
|
$12.39
|
0
|
|
18/06/2025
|
$12.46
|
$12.48
|
$12.37
|
$12.45
|
1
|
|
17/06/2025
|
$12.46
|
$12.61
|
$12.43
|
$12.43
|
1
|
|
16/06/2025
|
$12.46
|
$12.60
|
$12.30
|
$12.60
|
2,890
|
|
13/06/2025
|
$12.17
|
$12.42
|
$12.17
|
$12.34
|
46
|
|
12/06/2025
|
$12.56
|
$13.22
|
$11.98
|
$12.55
|
0
|
|
11/06/2025
|
$12.56
|
$13.28
|
$12.03
|
$12.68
|
0
|
|
10/06/2025
|
$12.56
|
$12.68
|
$12.58
|
$12.58
|
105
|
|
09/06/2025
|
$12.56
|
$12.62
|
$12.39
|
$12.62
|
372
|
|
06/06/2025
|
$12.13
|
$12.38
|
$12.13
|
$12.36
|
46
|
|
05/06/2025
|
$12.23
|
$13.11
|
$12.14
|
$12.42
|
0
|
|
04/06/2025
|
$12.23
|
$12.38
|
$12.22
|
$12.31
|
11
|
|
03/06/2025
|
$12.17
|
$12.28
|
$11.96
|
$12.28
|
112
|
|
02/06/2025
|
$11.83
|
$12.05
|
$11.83
|
$11.91
|
172
|
|
30/05/2025
|
$12.27
|
$12.08
|
$12.06
|
$12.06
|
0
|
|
29/05/2025
|
$12.27
|
$12.27
|
$12.14
|
$12.22
|
5,182
|
|
28/05/2025
|
$11.93
|
$12.24
|
$11.97
|
$11.97
|
5
|
|
27/05/2025
|
$11.93
|
$12.19
|
$12.09
|
$12.19
|
20
|
|
26/05/2025
|
$11.93
|
$11.89
|
$11.72
|
$11.80
|
4
|
|
23/05/2025
|
$11.93
|
$11.89
|
$11.72
|
$11.80
|
4
|
|
22/05/2025
|
$11.93
|
$12.05
|
$11.93
|
$12.01
|
838
|
|
21/05/2025
|
$11.94
|
$12.94
|
$11.39
|
$12.15
|
0
|
|
20/05/2025
|
$11.94
|
$12.18
|
$11.98
|
$11.98
|
17
|
|
19/05/2025
|
$11.94
|
$12.08
|
$11.79
|
$12.05
|
53
|
|
16/05/2025
|
$11.94
|
$12.06
|
$11.90
|
$12.05
|
7
|
|
15/05/2025
|
$11.94
|
$12.03
|
$11.90
|
$11.90
|
822
|
|
14/05/2025
|
$11.50
|
$12.16
|
$12.02
|
$12.15
|
16
|
|
13/05/2025
|
$11.50
|
$11.83
|
$11.45
|
$11.83
|
1,133
|
|
12/05/2025
|
$11.44
|
$11.47
|
$11.36
|
$11.46
|
85
|
|
09/05/2025
|
$11.11
|
$11.13
|
$11.05
|
$11.05
|
66
|
|
08/05/2025
|
$10.94
|
$11.09
|
$11.09
|
$11.09
|
1
|
|
07/05/2025
|
$10.94
|
$10.98
|
$10.78
|
$10.78
|
28
|
|
06/05/2025
|
$10.94
|
$10.94
|
$10.79
|
$10.84
|
75
|
|
05/05/2025
|
$10.53
|
$11.08
|
$10.94
|
$11.08
|
0
|
|
02/05/2025
|
$10.53
|
$11.08
|
$10.94
|
$11.08
|
0
|
|
01/05/2025
|
$10.53
|
$11.02
|
$10.55
|
$10.55
|
2
|
|
30/04/2025
|
$10.53
|
$10.73
|
$10.31
|
$10.55
|
5
|
|
29/04/2025
|
$10.53
|
$12.19
|
$10.01
|
$10.64
|
0
|
|
28/04/2025
|
$10.53
|
$10.69
|
$10.45
|
$10.45
|
0
|
|
25/04/2025
|
$10.53
|
$10.59
|
$10.45
|
$10.51
|
1,873
|
|
24/04/2025
|
$9.00
|
$11.97
|
$9.59
|
$10.26
|
0
|
|
23/04/2025
|
$9.00
|
$11.96
|
$9.58
|
$10.13
|
0
|
|
22/04/2025
|
$9.00
|
$9.91
|
$9.55
|
$9.85
|
28
|
|
21/04/2025
|
$9.00
|
$9.68
|
$9.64
|
$9.64
|
20
|
|
18/04/2025
|
$9.00
|
$9.68
|
$9.64
|
$9.64
|
20
|
|
17/04/2025
|
$9.00
|
$9.68
|
$9.64
|
$9.64
|
20
|
|
16/04/2025
|
$9.00
|
$11.85
|
$9.40
|
$9.79
|
0
|
|
15/04/2025
|
$9.00
|
$10.03
|
$9.98
|
$9.98
|
2
|
|
14/04/2025
|
$9.00
|
$10.20
|
$10.03
|
$10.03
|
1
|
|
11/04/2025
|
$9.00
|
$9.93
|
$9.72
|
$9.72
|
1
|
|
10/04/2025
|
$9.00
|
$11.98
|
$9.00
|
$9.68
|
0
|
|
09/04/2025
|
$9.00
|
$9.06
|
$9.00
|
$9.06
|
100
|
|
08/04/2025
|
$9.25
|
$9.47
|
$9.25
|
$9.42
|
278
|
|
07/04/2025
|
$8.44
|
$8.97
|
$8.44
|
$8.93
|
742
|
|
04/04/2025
|
$9.76
|
$9.55
|
$9.21
|
$9.22
|
9
|
|
03/04/2025
|
$9.76
|
$9.77
|
$9.64
|
$9.72
|
903
|
|
02/04/2025
|
$11.20
|
$10.44
|
$10.24
|
$10.44
|
0
|
|
01/04/2025
|
$11.20
|
$10.31
|
$10.15
|
$10.31
|
22
|
|
28/03/2025
|
$11.20
|
$12.38
|
$10.29
|
$10.40
|
0
|
|
27/03/2025
|
$11.20
|
$11.20
|
$10.81
|
$10.81
|
74
|
|
26/03/2025
|
$11.20
|
$11.32
|
$11.05
|
$11.05
|
0
|
|
25/03/2025
|
$11.20
|
$11.20
|
$11.19
|
$11.19
|
61
|
|
24/03/2025
|
$10.81
|
$11.16
|
$10.97
|
$11.16
|
0
|
|
21/03/2025
|
$10.81
|
$12.38
|
$10.56
|
$10.81
|
0
|
|
20/03/2025
|
$10.81
|
$10.84
|
$10.80
|
$10.80
|
2
|
|
19/03/2025
|
$10.81
|
$10.75
|
$10.68
|
$10.75
|
3
|
|
18/03/2025
|
$10.81
|
$10.92
|
$10.66
|
$10.66
|
369
|
|
17/03/2025
|
$10.70
|
$10.83
|
$10.71
|
$10.76
|
5
|
|
14/03/2025
|
$10.70
|
$10.75
|
$10.69
|
$10.75
|
0
|
|
13/03/2025
|
$10.70
|
$12.37
|
$10.43
|
$10.51
|
0
|
|
12/03/2025
|
$10.70
|
$10.79
|
$10.67
|
$10.79
|
322
|
|
11/03/2025
|
$12.73
|
$10.69
|
$10.59
|
$10.59
|
1
|
|
10/03/2025
|
$12.73
|
$11.33
|
$10.68
|
$10.76
|
327
|
|
07/03/2025
|
$12.73
|
$12.74
|
$11.18
|
$11.18
|
0
|
|
06/03/2025
|
$12.73
|
$11.81
|
$11.53
|
$11.53
|
8
|
|
05/03/2025
|
$12.73
|
$11.62
|
$11.53
|
$11.53
|
3
|
|
04/03/2025
|
$12.73
|
$11.26
|
$11.21
|
$11.21
|
9
|
|
28/02/2025
|
$12.73
|
$11.85
|
$11.83
|
$11.85
|
0
|
|
27/02/2025
|
$12.73
|
$12.22
|
$12.10
|
$12.13
|
0
|
|
26/02/2025
|
$12.73
|
$12.26
|
$11.95
|
$12.23
|
32
|
|
25/02/2025
|
$12.73
|
$12.27
|
$11.85
|
$11.85
|
0
|
|
24/02/2025
|
$12.73
|
$12.73
|
$12.30
|
$12.45
|
103
|
|
21/02/2025
|
$13.55
|
$13.22
|
$13.05
|
$13.05
|
1
|
|
20/02/2025
|
$13.55
|
$13.46
|
$12.95
|
$13.04
|
0
|
|
19/02/2025
|
$13.55
|
$13.43
|
$13.25
|
$13.26
|
12
|
|
18/02/2025
|
$13.55
|
$13.59
|
$13.42
|
$13.42
|
0
|
|
17/02/2025
|
$13.55
|
$13.55
|
$13.42
|
$13.49
|
133
|