HSBC USA Screened Equity UCITS ETF

HSUD
🏛️ france →
29.48
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 29.46 29.46 29.46 29.48 0.0M
2025-09-25 29.30 29.30 29.30 29.34 0.0M
2025-09-24 29.24 29.24 29.24 29.32 0.0M
2025-09-23 29.36 29.36 29.36 29.33 0.0M
2025-09-22 29.34 29.34 29.34 29.32 0.0M
2025-09-19 29.20 29.27 29.20 29.27 0.0M
2025-09-18 29.08 29.14 29.08 29.26 0.0M
2025-09-17 28.81 28.81 28.81 28.81 0.0M
2025-09-16 29.02 29.02 29.02 28.82 0.0M
2025-09-15 29.12 29.12 29.12 29.05 0.0M
2025-09-12 29.10 29.10 29.10 29.13 0.0M
2025-09-11 29.04 29.04 29.04 29.11 0.0M
2025-09-10 29.04 29.04 29.04 28.93 0.0M
2025-09-09 28.78 28.78 28.78 28.83 0.0M
2025-09-08 28.83 28.83 28.83 28.83 0.0M
2025-09-05 29.12 29.12 29.12 28.72 0.0M
2025-09-04 28.96 28.96 28.96 29.05 0.0M
2025-09-03 28.90 28.90 28.90 28.81 0.0M
2025-09-02 28.92 28.92 28.92 28.64 0.0M
2025-09-01 28.88 28.88 28.88 28.95 0.0M
2025-08-29 29.18 29.18 29.18 28.92 0.0M
2025-08-28 29.19 29.19 29.19 29.10 0.0M
2025-08-27 29.22 29.22 29.22 29.27 0.0M
2025-08-26 29.04 29.04 29.04 28.98 0.0M
2025-08-25 28.91 28.91 28.91 29.03 0.0M
2025-08-22 28.74 28.74 28.74 28.92 0.0M
2025-08-21 28.78 28.78 28.78 28.77 0.0M
2025-08-20 28.79 28.79 28.79 28.64 0.0M
2025-08-19 28.87 28.87 28.87 28.87 0.0M
2025-08-18 28.82 28.82 28.82 28.90 0.0M
2025-08-15 29.03 29.03 29.03 28.79 0.0M
2025-08-14 28.88 28.88 28.88 28.91 0.0M
2025-08-13 28.71 28.71 28.71 28.75 0.0M
2025-08-12 28.65 28.65 28.65 28.63 0.0M
2025-08-11 28.66 28.66 28.66 28.71 0.0M
2025-08-08 28.40 28.40 28.40 28.53 0.0M
2025-08-07 28.35 28.35 28.35 28.38 0.0M
2025-08-06 28.35 28.35 28.35 28.32 0.0M
2025-08-05 28.54 28.54 28.54 28.23 0.0M
2025-08-04 28.06 28.06 28.06 28.34 0.0M
2025-08-01 28.65 28.65 28.65 28.05 0.0M
2025-07-31 29.09 29.09 29.09 28.93 0.0M
2025-07-30 28.69 28.69 28.69 28.92 0.0M
2025-07-29 28.87 28.87 28.87 28.77 0.0M
2025-07-28 28.48 28.48 28.48 28.60 0.0M
2025-07-25 28.24 28.24 28.24 28.28 0.0M
2025-07-24 28.19 28.19 28.19 28.20 0.0M
2025-07-23 28.02 28.02 28.02 28.04 0.0M
2025-07-22 28.08 28.08 28.08 27.94 0.0M
2025-07-21 28.19 28.19 28.19 28.13 0.0M
2025-07-18 28.25 28.25 28.25 28.09 0.0M
2025-07-17 28.17 28.17 28.17 28.19 0.0M
2025-07-16 27.77 27.84 27.77 27.74 0.0M
2025-07-15 27.91 27.91 27.91 27.99 0.0M
2025-07-14 27.63 27.63 27.63 27.69 0.0M
2025-07-11 27.81 27.81 27.81 27.70 0.0M
2025-07-10 27.61 27.61 27.61 27.88 0.0M
2025-07-09 27.56 27.56 27.56 27.66 0.0M
2025-07-08 27.48 27.48 27.48 27.60 0.0M
2025-07-07 27.57 27.57 27.57 27.55 0.0M
2025-07-04 27.53 27.53 27.53 27.45 0.0M
2025-07-03 27.40 27.40 27.40 27.66 0.0M
2025-07-02 27.34 27.34 27.34 27.33 0.0M
2025-07-01 27.20 27.20 27.16 27.25 0.0M
2025-06-30 27.24 27.24 27.24 27.16 0.0M
2025-06-27 27.09 27.09 27.09 27.20 0.0M
2025-06-26 27.00 27.00 27.00 27.00 0.0M
2025-06-25 27.04 27.04 27.04 27.05 0.0M
2025-06-24 26.91 26.91 26.91 26.88 0.0M
2025-06-23 26.59 26.59 26.59 26.64 0.0M
2025-06-20 26.62 26.62 26.62 26.61 0.0M
2025-06-19 26.75 26.75 26.75 26.58 0.0M
2025-06-18 26.84 26.84 26.84 26.82 0.0M
2025-06-17 26.83 26.83 26.83 26.95 0.0M
2025-06-16 26.75 26.75 26.75 26.89 0.0M
2025-06-13 26.78 26.78 26.78 26.81 0.0M
2025-06-12 27.04 27.04 27.04 27.01 0.0M
2025-06-11 27.43 27.43 27.43 27.31 0.0M
2025-06-10 27.31 27.31 27.31 27.39 0.0M
2025-06-09 27.21 27.21 27.21 27.27 0.0M
2025-06-06 27.03 27.03 27.03 27.26 0.0M
2025-06-05 27.04 27.13 27.04 27.11 0.0M
2025-06-04 27.10 27.10 27.10 27.05 0.0M
2025-06-03 26.67 26.93 26.67 27.02 0.0M
2025-06-02 26.52 26.52 26.52 26.54 0.0M
2025-05-30 26.83 26.83 26.83 26.79 0.0M
2025-05-29 27.34 27.34 27.34 26.88 0.0M
2025-05-28 26.94 26.94 26.94 26.93 0.0M
2025-05-27 26.63 26.63 26.63 26.82 0.0M
2025-05-26 26.53 26.53 26.53 26.58 0.0M
2025-05-23 26.68 26.68 26.30 26.35 0.0M
2025-05-22 26.75 26.75 26.75 26.73 0.0M
2025-05-21 26.99 26.99 26.99 27.07 0.0M
2025-05-20 27.26 27.26 27.26 27.28 0.0M
2025-05-19 27.17 27.17 27.17 27.27 0.0M
2025-05-16 27.28 27.28 27.28 27.48 0.0M
2025-05-15 27.02 27.02 27.02 27.31 0.0M
2025-05-14 27.14 27.14 27.14 27.11 0.0M
2025-05-13 27.00 27.00 27.00 27.20 0.0M
2025-05-12 26.61 26.61 26.61 26.94 0.0M
2025-05-09 26.01 26.01 26.01 25.91 0.0M
2025-05-08 25.98 25.98 25.98 25.99 0.0M
2025-05-07 25.48 25.48 25.48 25.46 0.0M
2025-05-06 25.55 25.55 25.55 25.51 0.0M
2025-05-05 25.61 25.61 25.61 25.67 0.0M
2025-05-02 25.54 25.54 25.50 25.64 0.0M
2025-04-30 25.14 25.14 25.14 25.10 0.0M
2025-04-29 25.04 25.04 25.04 25.10 0.0M
2025-04-28 25.13 25.13 25.13 24.90 0.0M
2025-04-25 25.09 25.09 25.09 24.92 0.0M
2025-04-24 24.40 24.40 24.39 24.81 0.0M
2025-04-23 24.43 24.43 24.43 24.53 0.0M
2025-04-22 23.53 23.53 23.53 23.79 0.0M
2025-04-17 24.21 24.21 24.16 24.07 0.0M
2025-04-16 24.26 24.26 24.26 24.40 0.0M
2025-04-15 24.72 24.88 24.70 24.81 0.0M
2025-04-14 24.67 24.67 24.67 24.60 0.0M
2025-04-11 24.27 24.27 23.96 23.96 0.0M
2025-04-10 24.31 24.31 24.31 24.31 0.0M
2025-04-09 23.26 23.26 23.26 23.38 0.0M
2025-04-08 24.30 24.30 24.30 24.48 0.0M
2025-04-07 24.00 24.05 24.00 23.50 0.0M
2025-04-04 25.25 25.25 25.25 24.48 0.0M
2025-04-03 25.93 25.93 25.93 25.54 0.0M
2025-04-02 27.04 27.04 27.04 27.03 0.0M
2025-04-01 27.11 27.11 27.11 27.09 0.0M
2025-03-31 26.66 26.66 26.66 26.84 0.0M
2025-03-28 27.40 27.40 27.40 26.97 0.0M
2025-03-27 27.60 27.60 27.60 27.57 0.0M
2025-03-26 27.91 27.91 27.91 27.68 0.0M
2025-03-25 27.87 27.87 27.87 27.87 0.0M
2025-03-24 27.54 27.54 27.54 27.88 0.0M
2025-03-21 27.31 27.31 27.31 27.30 0.0M
2025-03-20 27.40 27.40 27.40 27.34 0.0M
2025-03-19 26.99 26.99 26.99 27.23 0.0M
2025-03-18 27.11 27.11 27.11 26.96 0.0M
2025-03-17 27.01 27.01 27.01 27.03 0.0M
2025-03-14 26.85 26.85 26.85 27.00 0.0M
2025-03-13 26.82 26.82 26.82 26.72 0.0M
2025-03-12 26.83 26.90 26.83 26.89 0.0M
2025-03-11 27.11 27.13 26.96 26.67 0.0M
2025-03-10 27.78 27.78 27.78 27.36 0.0M
2025-03-07 27.75 27.75 27.75 27.49 0.0M
2025-03-06 28.15 28.15 28.15 27.98 0.0M
2025-03-05 28.58 28.58 28.58 27.95 0.0M
2025-03-04 29.21 29.21 28.67 28.61 0.0M
2025-03-03 30.02 30.02 30.02 29.66 0.0M
2025-02-28 29.63 29.63 29.47 29.62 0.0M
2025-02-27 29.95 29.95 29.95 30.03 0.0M
2025-02-26 29.97 29.97 29.97 29.99 0.0M
2025-02-25 29.96 29.96 29.90 29.66 0.0M
2025-02-24 30.25 30.31 30.25 30.19 0.0M
2025-02-21 30.53 30.53 30.53 30.58 0.0M
2025-02-20 30.69 30.69 30.69 30.52 0.0M
2025-02-19 30.63 30.63 30.63 30.78 0.0M
2025-02-18 30.60 30.60 30.60 30.54 0.0M
2025-02-17 30.48 30.48 30.48 30.52 0.0M
2025-02-14 30.45 30.45 30.45 30.32 0.0M
2025-02-13 30.21 30.21 30.21 30.37 0.0M
2025-02-12 30.30 30.30 30.30 30.11 0.0M
2025-02-11 30.32 30.32 30.32 30.38 0.0M
2025-02-10 30.22 30.22 30.22 30.36 0.0M
2025-02-07 30.13 30.13 30.13 30.12 0.0M
2025-02-06 30.13 30.13 30.13 30.12 0.0M
2025-02-05 29.64 29.64 29.64 29.78 0.0M
2025-02-04 29.82 29.82 29.82 29.85 0.0M
2025-02-03 29.78 29.78 29.78 29.87 0.0M
2025-01-31 30.18 30.18 30.18 30.29 0.0M
2025-01-30 29.89 29.89 29.89 29.85 0.0M
2025-01-29 30.02 30.02 30.02 29.82 0.0M
2025-01-28 29.70 29.70 29.70 29.73 0.0M
2025-01-27 29.44 29.44 29.44 29.30 0.0M
2025-01-24 30.15 30.15 30.15 30.01 0.0M
2025-01-23 30.16 30.16 30.16 30.25 0.0M
2025-01-22 30.07 30.07 30.07 30.17 0.0M
2025-01-21 29.90 29.90 29.90 29.88 0.0M
2025-01-20 30.05 30.05 29.85 29.94 0.0M
2025-01-17 29.85 29.85 29.85 30.15 0.0M
2025-01-16 30.01 30.01 30.01 29.86 0.0M
2025-01-15 29.29 29.29 29.29 29.79 0.0M
2025-01-14 29.54 29.54 29.54 29.27 0.0M
2025-01-13 29.35 29.35 29.35 29.30 0.0M
2025-01-10 29.68 29.68 29.68 29.40 0.0M
2025-01-09 29.66 29.66 29.66 29.73 0.0M
2025-01-08 29.77 29.77 29.77 29.71 0.0M
2025-01-07 29.80 29.80 29.80 29.83 0.0M
2025-01-06 29.89 29.89 29.89 30.09 0.0M
2025-01-03 29.71 29.71 29.71 29.83 0.0M
2025-01-02 29.62 29.62 29.62 29.87 0.0M