HanETF Icav Hangins Indx HCare Innovation UctETF-ACC

(WELL)
Sector: n/a
$7.03
$0.06 0.80
Last updated: 11:24:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $6.86 $6.98 $6.86 $6.86 8
21/11/2024 $6.84 $6.86 $6.84 $6.86 150
20/11/2024 $6.79 $6.79 $6.77 $6.78 1,261
19/11/2024 $6.73 $6.74 $6.73 $6.74 150
18/11/2024 $6.79 $6.79 $6.72 $6.75 2,144
15/11/2024 $6.90 $6.91 $6.84 $7.05 22
14/11/2024 $7.02 $7.05 $6.83 $7.05 173
13/11/2024 $7.10 $7.29 $7.07 $7.14 0
12/11/2024 $7.10 $7.19 $7.16 $7.16 3
11/11/2024 $7.10 $7.28 $7.10 $7.24 153
08/11/2024 $7.23 $7.24 $7.22 $7.24 4,146
07/11/2024 $7.23 $7.24 $7.23 $7.24 116
06/11/2024 $7.43 $7.45 $7.24 $7.24 25,161
05/11/2024 $7.17 $7.24 $7.14 $7.23 0
04/11/2024 $7.17 $7.17 $7.17 $7.17 17
01/11/2024 $7.16 $7.16 $7.14 $7.16 10
31/10/2024 $7.11 $7.14 $7.11 $7.14 17
30/10/2024 $7.22 $7.22 $7.17 $7.19 254
29/10/2024 $7.24 $7.26 $7.23 $7.23 106
28/10/2024 $7.22 $7.28 $7.21 $7.28 4,489
25/10/2024 $7.26 $7.27 $7.25 $7.27 331
24/10/2024 $7.20 $7.33 $7.20 $7.22 60,973
23/10/2024 $7.32 $7.32 $7.22 $7.22 38,789
22/10/2024 $7.28 $7.29 $7.23 $7.28 2,720
21/10/2024 $7.41 $7.41 $7.29 $7.30 9,456
18/10/2024 $7.35 $7.35 $7.33 $7.35 5,334
17/10/2024 $7.41 $7.41 $7.36 $7.36 300
16/10/2024 $7.38 $7.40 $7.38 $7.41 775
15/10/2024 $7.44 $7.46 $7.41 $7.41 6,970
14/10/2024 $7.43 $7.45 $7.41 $7.44 2,980
11/10/2024 $7.34 $7.39 $7.34 $7.39 1,587
10/10/2024 $7.32 $7.35 $7.32 $7.35 1
09/10/2024 $7.32 $7.34 $7.32 $7.34 455
08/10/2024 $7.35 $7.37 $7.31 $7.35 0
07/10/2024 $7.35 $7.37 $7.34 $7.34 1
04/10/2024 $7.35 $7.35 $7.31 $7.31 1,228
03/10/2024 $7.36 $8.08 $7.29 $7.35 0
02/10/2024 $7.36 $7.42 $7.34 $7.42 229
01/10/2024 $7.46 $7.46 $7.35 $7.35 150
30/09/2024 $7.38 $7.47 $7.38 $7.43 0
27/09/2024 $7.38 $8.12 $7.34 $7.46 0
26/09/2024 $7.38 $7.38 $7.34 $7.34 261
25/09/2024 $7.44 $7.44 $7.35 $7.41 183
24/09/2024 $7.45 $7.45 $7.40 $7.40 59
23/09/2024 $7.45 $7.53 $7.45 $7.45 5
20/09/2024 $7.56 $7.68 $7.53 $7.53 0
19/09/2024 $7.56 $7.57 $7.53 $7.57 503
18/09/2024 $7.46 $7.48 $7.46 $7.48 105
17/09/2024 $7.49 $7.52 $7.49 $7.52 479
16/09/2024 $7.35 $7.47 $7.35 $7.47 7,267
13/09/2024 $7.28 $7.32 $7.28 $7.23 427
12/09/2024 $7.24 $7.24 $7.23 $7.14 161
11/09/2024 $7.15 $7.15 $7.14 $7.17 293
10/09/2024 $7.14 $7.18 $7.12 $7.17 0
09/09/2024 $7.14 $7.16 $7.14 $7.16 664
06/09/2024 $7.15 $7.14 $7.09 $7.09 9
05/09/2024 $7.15 $7.15 $7.12 $7.12 150
04/09/2024 $7.18 $7.18 $7.18 $7.18 150
03/09/2024 $7.31 $7.31 $7.24 $7.26 721
02/09/2024 $7.27 $7.32 $7.27 $7.33 150
30/08/2024 $7.35 $7.35 $7.33 $7.33 2
29/08/2024 $7.31 $7.37 $7.31 $7.37 725
28/08/2024 $7.37 $7.37 $7.31 $7.30 133
27/08/2024 $7.37 $7.37 $7.34 $7.34 79
26/08/2024 $7.29 $7.29 $7.28 $7.29 183
23/08/2024 $7.29 $7.29 $7.28 $7.29 183
22/08/2024 $7.29 $7.29 $7.28 $7.29 183
21/08/2024 $7.28 $7.31 $7.28 $7.31 87
20/08/2024 $7.29 $7.29 $7.22 $7.23 404
19/08/2024 $7.19 $7.22 $7.19 $7.15 8
16/08/2024 $7.17 $7.17 $7.14 $7.15 1,008
15/08/2024 $7.01 $7.18 $7.01 $7.16 523
14/08/2024 $6.99 $7.11 $7.03 $7.03 3,843
13/08/2024 $6.99 $7.03 $7.01 $7.03 3
12/08/2024 $6.99 $6.99 $6.93 $6.95 15,552
09/08/2024 $7.01 $7.01 $7.00 $7.00 323
08/08/2024 $6.91 $6.95 $6.91 $6.95 3,207
07/08/2024 $6.96 $7.02 $6.96 $7.00 3,258
06/08/2024 $6.87 $6.93 $6.84 $6.91 3,025
05/08/2024 $6.68 $6.80 $6.66 $6.80 362
02/08/2024 $7.10 $7.10 $6.89 $6.92 824
01/08/2024 $7.20 $7.20 $7.14 $7.14 27
31/07/2024 $7.17 $7.24 $7.24 $7.24 2
30/07/2024 $7.17 $7.19 $7.17 $7.19 37
29/07/2024 $7.22 $7.24 $7.17 $7.17 38
26/07/2024 $7.23 $7.23 $7.16 $7.28 940
25/07/2024 $7.28 $7.28 $7.28 $7.28 192
24/07/2024 $7.26 $7.29 $7.26 $7.28 2
23/07/2024 $7.21 $7.31 $7.21 $7.31 605
22/07/2024 $7.17 $7.21 $7.17 $7.20 614
19/07/2024 $7.13 $7.15 $7.13 $7.14 151
18/07/2024 $7.28 $7.28 $7.27 $7.27 198
17/07/2024 $7.43 $7.48 $7.40 $7.42 3,349
16/07/2024 $7.36 $7.38 $7.29 $7.26 493
15/07/2024 $7.22 $7.32 $7.22 $7.26 850
12/07/2024 $7.25 $7.30 $7.21 $7.30 83
11/07/2024 $7.18 $7.18 $6.96 $7.18 603
10/07/2024 $6.94 $6.94 $6.94 $6.94 924
09/07/2024 $6.86 $6.94 $6.86 $6.86 126
08/07/2024 $6.91 $6.91 $6.90 $6.91 256
05/07/2024 $6.84 $6.87 $6.84 $6.84 1,037
04/07/2024 $6.80 $6.84 $6.83 $6.84 4
03/07/2024 $6.80 $6.92 $6.72 $6.82 0
02/07/2024 $6.80 $6.80 $6.76 $6.80 841
01/07/2024 $6.87 $6.87 $6.85 $6.87 190
28/06/2024 $6.87 $7.03 $6.86 $6.87 0
27/06/2024 $6.87 $6.88 $6.86 $6.88 2,350
26/06/2024 $6.94 $6.94 $6.89 $6.89 731
25/06/2024 $6.96 $6.96 $6.93 $6.93 1,388
24/06/2024 $6.93 $7.03 $6.93 $7.03 2,453
21/06/2024 $6.87 $6.87 $6.87 $6.87 1,255
20/06/2024 $6.87 $6.84 $6.83 $6.84 4,977
19/06/2024 $6.87 $6.89 $6.87 $6.89 171
18/06/2024 $6.89 $6.90 $6.88 $6.90 1,827
17/06/2024 $6.87 $6.91 $6.86 $6.86 153
14/06/2024 $6.97 $6.97 $6.91 $6.91 848
13/06/2024 $6.97 $7.05 $6.97 $6.99 78
12/06/2024 $7.07 $7.08 $7.07 $7.07 2,312
11/06/2024 $6.91 $6.95 $6.86 $6.87 0
10/06/2024 $6.91 $6.92 $6.91 $6.92 53
07/06/2024 $7.04 $7.11 $6.84 $6.98 0
06/06/2024 $7.04 $7.04 $7.04 $7.04 6,550
05/06/2024 $6.97 $7.04 $6.95 $7.04 174
04/06/2024 $6.98 $6.97 $6.79 $6.95 0
03/06/2024 $6.98 $6.98 $6.97 $6.97 334
31/05/2024 $6.88 $6.90 $6.88 $6.89 1,398
30/05/2024 $6.86 $6.91 $6.86 $6.91 2
29/05/2024 $6.87 $6.87 $6.84 $6.84 130
28/05/2024 $6.87 $6.95 $6.87 $6.95 182
27/05/2024 $6.88 $6.94 $6.88 $6.94 1,060