HanETF Icav Hangins Indx HCare Innovation UctETF-ACC

(WELL)
Sector: n/a
$7.26
$0.14 2.02
Last updated: 17:12:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 $7.23 $7.27 $7.23 $7.26 1,458
14/08/2025 $6.96 $7.32 $6.97 $7.12 0
13/08/2025 $6.96 $7.16 $6.99 $7.14 0
12/08/2025 $6.96 $6.99 $6.96 $6.99 40
11/08/2025 $6.97 $6.98 $6.83 $6.96 0
08/08/2025 $6.97 $6.97 $6.83 $6.83 150
07/08/2025 $6.91 $6.94 $6.78 $6.78 1
06/08/2025 $6.91 $6.96 $6.91 $6.93 9,801
05/08/2025 $7.16 $7.23 $7.12 $7.12 4
04/08/2025 $7.16 $7.09 $6.98 $7.05 0
01/08/2025 $7.16 $7.03 $6.98 $6.98 28
31/07/2025 $7.16 $7.16 $7.11 $7.11 31,571
30/07/2025 $7.29 $7.17 $7.11 $7.16 0
29/07/2025 $7.29 $7.28 $7.12 $7.12 0
28/07/2025 $7.29 $7.29 $7.10 $7.21 0
24/07/2025 $7.29 $7.29 $7.28 $7.28 300
23/07/2025 $7.16 $7.25 $7.16 $7.22 23,787
22/07/2025 $7.15 $7.12 $7.01 $7.09 0
21/07/2025 $7.15 $7.12 $6.96 $7.05 0
18/07/2025 $7.15 $7.15 $7.11 $7.11 10
17/07/2025 $7.06 $7.12 $7.06 $7.12 2,542
16/07/2025 $7.04 $7.04 $7.03 $7.03 5,054
15/07/2025 $7.14 $7.14 $7.01 $7.01 153
14/07/2025 $7.12 $7.14 $7.02 $7.14 1
11/07/2025 $7.12 $7.17 $7.01 $7.08 0
10/07/2025 $7.12 $7.17 $7.12 $7.17 28
09/07/2025 $7.10 $7.10 $7.10 $7.10 94
08/07/2025 $6.96 $6.92 $6.90 $6.92 83
07/07/2025 $6.96 $6.94 $6.89 $6.89 5
04/07/2025 $6.96 $6.96 $6.92 $6.94 0
03/07/2025 $6.96 $7.04 $6.66 $6.95 0
02/07/2025 $6.96 $7.00 $6.96 $7.00 152
01/07/2025 $6.92 $6.99 $6.93 $6.99 44
30/06/2025 $6.92 $6.99 $6.92 $6.98 8,854
27/06/2025 $6.94 $7.01 $6.87 $6.94 0
26/06/2025 $6.94 $6.94 $6.92 $6.91 1
25/06/2025 $6.74 $7.05 $6.84 $6.92 0
24/06/2025 $6.74 $6.95 $6.75 $6.94 0
23/06/2025 $6.74 $6.78 $6.74 $6.75 12,217
20/06/2025 $6.79 $6.79 $6.74 $6.74 2,083
19/06/2025 $6.76 $6.80 $6.63 $6.69 0
18/06/2025 $6.76 $6.79 $6.74 $6.79 377
17/06/2025 $6.76 $6.85 $6.73 $6.80 0
16/06/2025 $6.76 $6.91 $6.75 $6.82 0
13/06/2025 $6.76 $6.88 $6.76 $6.88 1,091
12/06/2025 $6.89 $6.91 $6.89 $6.91 150
11/06/2025 $7.00 $7.00 $6.99 $6.99 29
10/06/2025 $6.86 $7.00 $6.82 $6.97 0
09/06/2025 $6.86 $6.93 $6.82 $6.82 1,088
06/06/2025 $6.80 $6.85 $6.80 $6.85 162
05/06/2025 $6.70 $6.75 $6.70 $6.75 98
04/06/2025 $6.72 $6.74 $6.72 $6.74 3,750
03/06/2025 $6.41 $6.67 $6.54 $6.66 0
02/06/2025 $6.41 $6.56 $6.39 $6.54 0
30/05/2025 $6.41 $6.70 $6.33 $6.44 0
29/05/2025 $6.41 $6.43 $6.35 $6.43 168
28/05/2025 $6.41 $6.34 $6.34 $6.34 1
27/05/2025 $6.41 $6.52 $6.38 $6.38 152
26/05/2025 $6.31 $6.35 $6.31 $6.35 5,595
23/05/2025 $6.31 $6.35 $6.31 $6.35 5,595
22/05/2025 $6.42 $6.30 $6.29 $6.30 1
21/05/2025 $6.42 $6.51 $6.45 $6.45 44
20/05/2025 $6.42 $6.45 $6.42 $6.45 45,210
19/05/2025 $6.26 $6.34 $6.25 $6.34 45,085
16/05/2025 $6.25 $6.26 $6.25 $6.26 1
15/05/2025 $6.30 $6.58 $6.09 $6.14 0
14/05/2025 $6.30 $6.33 $6.17 $6.17 212
13/05/2025 $6.39 $6.80 $6.31 $6.33 0
12/05/2025 $6.39 $6.46 $6.39 $6.46 300
09/05/2025 $6.33 $6.81 $6.33 $6.38 0
08/05/2025 $6.33 $6.38 $6.33 $6.38 4,494
07/05/2025 $6.64 $6.60 $6.32 $6.34 0
06/05/2025 $6.64 $6.64 $6.60 $6.60 20
05/05/2025 $6.68 $6.72 $6.68 $6.72 15,424
02/05/2025 $6.68 $6.72 $6.68 $6.72 15,424
01/05/2025 $6.77 $6.77 $6.61 $6.61 15,300
30/04/2025 $6.69 $6.75 $6.59 $6.68 0
29/04/2025 $6.69 $6.71 $6.69 $6.71 200
28/04/2025 $6.70 $6.70 $6.65 $6.65 820
25/04/2025 $6.63 $6.63 $6.63 $6.63 150
24/04/2025 $6.52 $6.55 $6.50 $6.55 3,631
23/04/2025 $6.40 $6.54 $6.52 $6.54 0
22/04/2025 $6.40 $6.40 $6.36 $6.36 300
21/04/2025 $6.37 $6.38 $6.35 $6.35 15,150
18/04/2025 $6.37 $6.38 $6.35 $6.35 15,150
17/04/2025 $6.37 $6.38 $6.35 $6.35 15,150
16/04/2025 $6.41 $6.43 $6.35 $6.43 3,263
15/04/2025 $6.42 $6.47 $6.42 $6.47 20
14/04/2025 $6.36 $6.41 $6.34 $6.36 171
11/04/2025 $6.19 $6.19 $6.13 $6.13 138
10/04/2025 $6.27 $6.27 $6.06 $6.06 131
09/04/2025 $6.20 $6.60 $5.73 $5.78 0
08/04/2025 $6.20 $6.20 $6.15 $6.15 15,695
07/04/2025 $5.78 $5.87 $5.74 $5.87 713
04/04/2025 $6.33 $6.33 $5.96 $6.13 333
03/04/2025 $6.32 $6.34 $6.31 $6.33 7
02/04/2025 $6.59 $6.56 $6.30 $6.51 0
01/04/2025 $6.59 $6.59 $6.55 $6.56 15,635
28/03/2025 $6.83 $6.83 $6.80 $6.80 268
27/03/2025 $6.90 $6.92 $6.90 $6.92 150
26/03/2025 $7.03 $7.24 $6.84 $6.85 0
25/03/2025 $7.03 $7.03 $6.99 $6.99 11
24/03/2025 $7.02 $7.05 $7.02 $7.05 1,163
21/03/2025 $7.03 $6.98 $6.87 $6.98 0
20/03/2025 $7.03 $7.03 $6.98 $6.98 12
19/03/2025 $6.86 $6.94 $6.88 $6.94 0
18/03/2025 $6.86 $6.91 $6.86 $6.91 32
17/03/2025 $6.68 $6.90 $6.87 $6.90 14
14/03/2025 $6.68 $6.77 $6.71 $6.77 75
13/03/2025 $6.68 $7.11 $6.66 $6.69 0
12/03/2025 $6.68 $6.74 $6.67 $6.74 1,328
11/03/2025 $6.60 $6.61 $6.58 $6.61 4
10/03/2025 $6.75 $6.75 $6.60 $6.63 173
07/03/2025 $6.90 $6.90 $6.76 $6.76 341
06/03/2025 $6.93 $6.99 $6.93 $6.99 150
05/03/2025 $7.13 $6.97 $6.78 $6.94 0
04/03/2025 $7.13 $6.80 $6.78 $6.78 5
03/03/2025 $7.13 $7.11 $6.95 $7.02 0
28/02/2025 $7.13 $7.04 $6.96 $6.98 0
27/02/2025 $7.13 $7.13 $7.13 $7.13 16
26/02/2025 $7.17 $7.19 $6.97 $7.17 0
25/02/2025 $7.17 $7.17 $6.97 $6.97 0
24/02/2025 $7.17 $7.17 $7.08 $7.10 25,299
21/02/2025 $7.18 $7.18 $7.17 $7.17 6
20/02/2025 $7.26 $7.29 $7.25 $7.25 161
19/02/2025 $7.20 $7.24 $7.19 $7.24 1,217
18/02/2025 $7.11 $7.18 $7.11 $7.18 15
17/02/2025 $7.06 $7.08 $7.06 $7.08 20