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
2022-12-30 19.75 19.75 19.75 19.75 0.0M
2022-12-29 19.60 19.60 19.60 19.60 0.0M
2022-12-28 19.78 19.78 19.78 19.78 0.0M
2022-12-27 19.90 19.98 19.90 19.98 0.0M
2022-12-23 19.75 19.75 19.75 19.75 0.0M
2022-12-22 20.00 20.00 20.00 20.00 0.0M
2022-12-21 19.77 19.77 19.77 19.77 0.0M
2022-12-20 19.55 19.65 19.55 19.65 0.0M
2022-12-19 19.88 19.88 19.88 19.88 0.0M
2022-12-16 20.00 20.00 20.00 20.00 0.0M
2022-12-15 20.47 20.47 20.47 20.47 0.0M
2022-12-14 20.70 20.70 20.70 20.70 0.0M
2022-12-13 20.67 20.87 20.67 20.87 0.0M
2022-12-12 20.39 20.39 20.39 20.39 0.0M
2022-12-09 20.52 20.52 20.46 20.46 0.0M
2022-12-08 20.44 20.44 20.44 20.44 0.0M
2022-12-07 20.56 20.56 20.56 20.56 0.0M
2022-12-06 20.80 20.80 20.80 20.80 0.0M
2022-12-05 20.96 20.96 20.96 20.96 0.0M
2022-12-02 21.08 21.08 21.08 21.08 0.0M
2022-12-01 21.32 21.32 21.32 21.32 0.0M
2022-11-30 20.84 20.86 20.73 20.73 0.0M
2022-11-29 20.91 20.91 20.91 20.91 0.0M
2022-11-28 21.03 21.03 20.93 20.93 0.0M
2022-11-25 21.13 21.13 21.11 21.11 0.0M
2022-11-24 21.12 21.15 21.12 21.15 0.0M
2022-11-23 21.17 21.22 21.17 21.17 0.0M
2022-11-22 21.02 21.16 21.02 21.16 0.0M
2022-11-21 21.02 21.05 21.02 21.05 0.0M
2022-11-18 20.75 20.89 20.75 20.89 0.0M
2022-11-17 20.82 20.82 20.69 20.71 0.0M
2022-11-16 20.90 20.90 20.74 20.74 0.0M
2022-11-15 20.85 21.06 20.85 21.06 0.0M
2022-11-14 20.95 20.96 20.94 20.96 0.0M
2022-11-10 20.46 20.99 20.46 20.99 0.0M
2022-11-09 20.69 20.69 20.56 20.56 0.0M
2022-11-07 20.48 20.56 20.48 20.56 0.0M
2022-11-04 20.59 20.59 20.39 20.39 0.0M
2022-11-03 20.83 20.83 20.72 20.72 0.0M
2022-11-02 21.14 21.14 20.99 20.99 0.0M
2022-11-01 21.23 21.25 21.15 21.15 0.0M
2022-10-31 21.23 21.23 21.21 21.21 0.0M
2022-10-28 20.57 21.08 20.57 21.08 0.0M
2022-10-26 20.74 20.85 20.68 20.85 0.0M
2022-10-25 20.86 20.86 20.82 20.85 0.0M
2022-10-24 20.65 20.74 20.65 20.70 0.0M
2022-10-21 20.26 20.40 20.26 20.40 0.0M
2022-10-20 20.33 20.43 20.28 20.43 0.0M
2022-10-19 20.46 20.46 20.40 20.40 0.0M
2022-10-18 20.46 20.46 20.32 20.32 0.0M
2022-10-17 20.14 20.32 20.14 20.28 0.0M
2022-10-13 19.88 20.00 19.59 20.00 0.0M
2022-10-12 19.99 19.99 19.97 19.97 0.0M
2022-10-11 19.89 19.97 19.88 19.97 0.0M
2022-10-10 20.09 20.23 20.07 20.07 0.0M
2022-10-07 20.52 20.52 20.17 20.17 0.0M
2022-10-06 20.57 20.68 20.57 20.66 0.0M
2022-10-05 20.35 20.51 20.35 20.46 0.0M
2022-10-04 20.29 20.42 20.29 20.42 0.0M
2022-10-03 19.79 20.07 19.72 20.07 0.0M
2022-09-30 20.13 20.18 20.11 20.18 0.0M
2022-09-29 20.57 20.57 20.09 20.09 0.0M
2022-09-28 20.49 20.63 20.40 20.59 0.0M
2022-09-27 20.66 20.79 20.57 20.57 0.0M
2022-09-26 20.53 20.61 20.50 20.61 0.0M
2022-09-23 20.58 20.58 20.47 20.47 0.0M
2022-09-22 20.54 20.61 20.53 20.57 0.0M
2022-09-21 20.80 20.99 20.80 20.99 0.0M
2022-09-20 20.88 20.88 20.66 20.68 0.0M
2022-09-19 20.74 20.74 20.69 20.69 0.0M
2022-09-16 20.71 20.71 20.61 20.61 0.0M
2022-09-15 21.17 21.17 20.95 20.96 0.0M
2022-09-14 21.13 21.13 20.99 21.10 0.0M
2022-09-13 21.71 21.71 21.26 21.26 0.0M
2022-09-12 21.42 21.68 21.42 21.68 0.0M
2022-09-09 21.32 21.58 21.32 21.58 0.0M
2022-09-07 21.11 21.20 21.11 21.20 0.0M
2022-09-06 21.19 21.27 21.19 21.27 0.0M
2022-09-05 21.31 21.31 21.25 21.25 0.0M
2022-09-02 21.31 21.45 21.31 21.45 0.0M
2022-09-01 21.02 21.19 21.02 21.19 0.0M
2022-08-31 21.40 21.40 21.18 21.18 0.0M
2022-08-30 21.57 21.64 21.35 21.35 0.0M
2022-08-29 21.72 21.72 21.57 21.57 0.0M
2022-08-26 22.53 22.53 22.04 22.04 0.0M
2022-08-25 22.33 22.34 22.33 22.34 0.0M
2022-08-24 22.21 22.26 22.21 22.25 0.0M
2022-08-23 22.35 22.40 22.19 22.19 0.0M
2022-08-22 22.51 22.51 22.35 22.45 0.0M
2022-08-19 22.62 22.62 22.58 22.58 0.0M
2022-08-18 22.45 22.62 22.45 22.62 0.0M
2022-08-17 22.60 22.60 22.43 22.43 0.0M
2022-08-16 22.53 22.61 22.47 22.56 0.0M
2022-08-15 22.25 22.37 22.25 22.37 0.0M
2022-08-12 21.88 22.12 21.88 22.12 0.0M
2022-08-11 21.94 22.00 21.87 21.92 0.0M
2022-08-10 21.63 21.79 21.63 21.79 0.0M
2022-08-09 21.76 21.76 21.61 21.64 0.0M
2022-08-08 21.90 21.92 21.81 21.81 0.0M
2022-08-05 21.74 21.75 21.68 21.74 0.0M
2022-08-04 21.87 21.91 21.73 21.73 0.0M
2022-08-03 21.56 21.86 21.56 21.86 0.0M
2022-08-02 21.46 21.59 21.46 21.58 0.0M
2022-08-01 21.58 21.58 21.50 21.57 0.0M
2022-07-29 21.48 21.66 21.47 21.52 0.0M
2022-07-27 21.08 21.17 21.05 21.17 0.0M
2022-07-26 20.93 21.00 20.93 20.96 0.0M
2022-07-25 21.02 21.02 20.99 20.99 0.0M
2022-07-22 21.13 21.23 21.02 21.02 0.0M
2022-07-21 21.00 21.07 21.00 21.07 0.0M
2022-07-20 20.89 21.07 20.85 21.07 0.0M
2022-07-19 20.58 20.78 20.48 20.78 0.0M
2022-07-18 20.97 20.97 20.84 20.84 0.0M
2022-07-15 20.62 20.84 20.62 20.84 0.0M
2022-07-14 20.62 20.62 20.43 20.43 0.0M
2022-07-13 20.76 20.76 20.50 20.50 0.0M
2022-07-12 20.83 20.96 20.82 20.89 0.0M
2022-07-11 20.75 20.85 20.75 20.85 0.0M
2022-07-08 20.81 20.91 20.79 20.91 0.0M
2022-07-07 20.61 20.80 20.61 20.80 0.0M
2022-07-06 20.36 20.45 20.36 20.45 0.0M
2022-07-05 20.02 20.02 19.93 19.95 0.0M
2022-07-04 19.89 19.89 19.89 19.89 0.0M
2022-07-01 19.53 19.86 19.53 19.77 0.0M
2022-06-30 19.69 19.78 19.60 19.69 0.0M
2022-06-29 19.76 19.90 19.76 19.90 0.0M
2022-06-28 20.17 20.19 20.01 20.01 0.0M
2022-06-27 20.19 20.19 20.12 20.12 0.0M
2022-06-24 19.78 20.06 19.78 20.06 0.0M
2022-06-23 19.35 19.72 19.35 19.60 0.0M
2022-06-22 19.29 19.49 19.29 19.49 0.0M
2022-06-21 19.23 19.42 19.23 19.42 0.0M
2022-06-20 19.11 19.19 19.11 19.19 0.0M
2022-06-17 19.16 19.16 19.16 19.16 0.0M
2022-06-16 19.53 19.53 19.03 19.03 0.0M
2022-06-15 19.40 19.61 19.40 19.61 0.0M
2022-06-14 19.69 19.69 19.45 19.45 0.0M
2022-06-13 19.69 19.69 19.61 19.61 0.0M
2022-06-10 20.34 20.34 19.99 19.99 0.0M
2022-06-09 20.61 20.61 20.61 20.61 0.0M
2022-06-08 20.84 20.84 20.78 20.78 0.0M
2022-06-07 20.60 20.71 20.57 20.71 0.0M
2022-06-06 20.72 20.78 20.72 20.78 0.0M
2022-06-03 20.87 20.87 20.61 20.61 0.0M
2022-06-02 20.76 20.76 20.61 20.64 0.0M
2022-06-01 20.85 20.92 20.73 20.73 0.0M
2022-05-31 20.84 20.86 20.69 20.71 0.0M
2022-05-30 21.02 21.02 20.94 20.94 0.0M
2022-05-27 20.44 20.80 20.44 20.80 0.0M
2022-05-26 20.18 20.41 20.18 20.41 0.0M
2022-05-25 20.19 20.19 20.08 20.13 0.0M
2022-05-24 19.91 19.99 19.73 19.73 0.0M
2022-05-23 20.12 20.19 19.98 20.19 0.0M
2022-05-20 20.00 20.00 19.87 19.87 0.0M
2022-05-19 20.21 20.21 19.92 19.94 0.0M
2022-05-18 20.99 20.99 20.55 20.55 0.0M
2022-05-17 20.90 21.06 20.88 20.92 0.0M
2022-05-16 20.81 20.83 20.79 20.83 0.0M
2022-05-13 20.67 20.91 20.67 20.91 0.0M
2022-05-12 20.28 20.54 20.28 20.48 0.0M
2022-05-11 20.69 20.86 20.51 20.72 0.0M
2022-05-10 20.76 20.89 20.58 20.58 0.0M
2022-05-09 21.04 21.04 20.68 20.68 0.0M
2022-05-06 21.27 21.27 20.90 21.09 0.0M
2022-05-05 21.82 21.82 21.36 21.38 0.0M
2022-05-04 21.46 21.51 21.25 21.25 0.0M
2022-05-03 21.42 21.47 21.25 21.30 0.0M
2022-05-02 21.34 21.34 21.23 21.23 0.0M
2022-04-29 21.87 21.87 21.67 21.67 0.0M
2022-04-28 21.69 21.72 21.69 21.71 0.0M
2022-04-27 21.34 21.61 21.34 21.60 0.0M
2022-04-26 21.49 21.49 21.48 21.48 0.0M
2022-04-25 21.13 21.31 21.13 21.20 0.0M
2022-04-22 21.71 21.71 21.50 21.50 0.0M
2022-04-21 21.91 22.06 21.91 22.00 0.0M
2022-04-20 21.85 21.95 21.85 21.95 0.0M
2022-04-19 21.71 21.91 21.55 21.91 0.0M
2022-04-14 21.67 21.86 21.67 21.81 0.0M
2022-04-13 21.71 21.71 21.65 21.67 0.0M
2022-04-12 21.54 21.82 21.54 21.82 0.0M
2022-04-11 21.86 21.86 21.69 21.69 0.0M
2022-04-08 22.08 22.08 22.05 22.05 0.0M
2022-04-07 21.84 21.84 21.76 21.76 0.0M
2022-04-06 22.10 22.10 21.77 21.78 0.0M
2022-04-05 22.15 22.20 22.15 22.20 0.0M
2022-04-04 21.90 22.05 21.90 22.05 0.0M
2022-04-01 21.94 21.94 21.78 21.78 0.0M
2022-03-31 21.98 22.00 21.98 22.00 0.0M
2022-03-30 22.11 22.11 22.00 22.00 0.0M
2022-03-29 22.13 22.13 22.08 22.08 0.0M
2022-03-28 22.02 22.02 21.97 21.97 0.0M
2022-03-25 21.83 21.88 21.83 21.88 0.0M
2022-03-24 21.70 21.70 21.70 21.70 0.0M
2022-03-23 21.75 21.75 21.70 21.70 0.0M
2022-03-22 21.64 21.72 21.64 21.72 0.0M
2022-03-21 21.45 21.49 21.45 21.49 0.0M
2022-03-18 21.16 21.34 21.16 21.34 0.0M
2022-03-17 21.12 21.12 20.99 21.04 0.0M
2022-03-16 21.01 21.04 21.01 21.04 0.0M
2022-03-15 20.24 20.74 20.24 20.74 0.0M
2022-03-14 20.65 20.65 20.47 20.47 0.0M
2022-03-11 20.69 20.71 20.69 20.71 0.0M
2022-03-10 20.65 20.65 20.42 20.42 0.0M
2022-03-09 20.63 20.68 20.63 20.63 0.0M
2022-03-08 20.66 20.75 20.50 20.50 0.0M
2022-03-07 20.94 21.03 20.94 21.03 0.0M
2022-03-04 21.11 21.11 21.07 21.07 0.0M
2022-03-03 21.13 21.14 21.13 21.14 0.0M
2022-03-02 20.73 21.08 20.73 21.08 0.0M
2022-03-01 20.90 20.90 20.77 20.77 0.0M
2022-02-28 20.71 20.86 20.71 20.86 0.0M
2022-02-25 20.33 20.80 20.33 20.80 0.0M
2022-02-24 19.77 20.14 19.77 20.14 0.0M
2022-02-23 20.51 20.51 20.36 20.36 0.0M
2022-02-22 20.30 20.47 20.30 20.47 0.0M
2022-02-21 20.68 20.68 20.40 20.40 0.0M
2022-02-18 20.78 20.78 20.64 20.64 0.0M
2022-02-17 21.05 21.05 20.86 20.86 0.0M
2022-02-16 21.03 21.03 20.93 20.93 0.0M
2022-02-15 20.88 21.07 20.88 21.07 0.0M
2022-02-14 20.90 20.90 20.87 20.87 0.0M
2022-02-11 21.13 21.13 21.11 21.11 0.0M
2022-02-10 21.50 21.50 21.24 21.24 0.0M
2022-02-09 21.33 21.44 21.33 21.44 0.0M
2022-02-08 21.13 21.21 21.13 21.21 0.0M
2022-02-07 21.17 21.17 21.11 21.11 0.0M
2022-02-04 21.27 21.27 21.03 21.03 0.0M
2022-02-03 21.70 21.70 21.29 21.29 0.0M
2022-02-02 21.73 21.73 21.67 21.67 0.0M
2022-02-01 21.63 21.64 21.61 21.64 0.0M
2022-01-31 21.50 21.56 21.50 21.54 0.0M
2022-01-28 21.20 21.21 20.90 21.19 0.0M
2022-01-27 20.81 21.45 20.81 21.39 0.0M
2022-01-26 20.92 21.24 20.92 21.16 0.0M
2022-01-25 20.74 20.86 20.55 20.68 0.0M
2022-01-24 21.06 21.06 20.43 20.43 0.0M
2022-01-21 21.23 21.29 21.06 21.29 0.0M
2022-01-20 21.52 21.75 21.52 21.75 0.0M
2022-01-19 21.53 21.72 21.53 21.62 0.0M
2022-01-18 21.83 21.83 21.70 21.70 0.0M
2022-01-17 21.87 21.96 21.87 21.96 0.0M
2022-01-14 21.79 21.79 21.77 21.77 0.0M
2022-01-13 22.06 22.09 22.06 22.09 0.0M
2022-01-12 22.33 22.35 22.15 22.18 0.0M
2022-01-11 22.20 22.20 22.13 22.13 0.0M
2022-01-10 22.26 22.26 21.91 21.91 0.0M
2022-01-07 22.27 22.27 22.14 22.17 0.0M
2022-01-06 22.31 22.31 22.28 22.29 0.0M
2022-01-05 22.64 22.64 22.61 22.62 0.0M
2022-01-04 22.75 22.76 22.69 22.69 0.0M
2022-01-03 22.52 22.57 22.52 22.57 0.0M