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
2023-12-29 23.48 23.13 23.03 23.03 0.0M
2023-12-28 23.01 23.01 23.01 23.09 0.0M
2023-12-27 23.09 23.09 23.09 22.92 0.0M
2023-12-22 23.13 23.03 23.00 23.03 0.0M
2023-12-21 23.06 23.06 23.03 23.00 0.0M
2023-12-20 23.22 23.22 23.22 23.22 0.0M
2023-12-19 23.17 23.18 23.17 23.17 0.0M
2023-12-18 23.13 23.13 23.13 23.18 0.0M
2023-12-15 23.03 23.03 23.03 23.15 0.0M
2023-12-14 23.28 23.28 23.28 22.99 0.0M
2023-12-13 23.17 23.19 23.19 23.19 0.0M
2023-12-12 23.10 23.10 23.10 23.07 0.0M
2023-12-11 23.02 23.02 23.02 23.08 0.0M
2023-12-08 22.88 22.88 22.88 22.97 0.0M
2023-12-07 22.78 22.78 22.78 22.83 0.0M
2023-12-06 22.93 22.93 22.93 22.87 0.0M
2023-12-05 22.74 22.74 22.74 22.84 0.0M
2023-12-04 22.76 22.76 22.76 22.72 0.0M
2023-12-01 22.64 22.64 22.64 22.71 0.0M
2023-11-30 22.42 22.42 22.42 22.49 0.0M
2023-11-29 22.30 22.30 22.30 22.36 0.0M
2023-11-28 22.31 22.31 22.31 22.28 0.0M
2023-11-27 22.32 22.32 22.32 22.36 0.0M
2023-11-24 22.41 22.41 22.41 22.36 0.0M
2023-11-23 22.42 22.42 22.42 22.45 0.0M
2023-11-22 22.30 22.30 22.30 22.50 0.0M
2023-11-21 22.24 22.24 22.24 22.24 0.0M
2023-11-20 22.11 22.11 22.11 22.17 0.0M
2023-11-17 22.34 22.34 22.34 22.17 0.0M
2023-11-16 22.21 22.21 22.21 22.15 0.0M
2023-11-15 22.23 22.23 22.23 22.29 0.0M
2023-11-14 22.20 22.20 22.20 22.26 0.0M
2023-11-13 22.18 22.18 22.18 22.21 0.0M
2023-11-10 22.03 22.03 22.03 22.10 0.0M
2023-11-09 22.10 22.10 22.10 22.07 0.0M
2023-11-08 22.12 22.12 22.12 22.07 0.0M
2023-11-07 21.97 21.97 21.97 22.16 0.0M
2023-11-06 21.90 21.90 21.90 21.93 0.0M
2023-11-03 22.88 21.91 21.84 21.85 0.0M
2023-11-02 21.69 21.69 21.69 21.86 0.0M
2023-11-01 21.42 21.42 21.42 21.62 0.0M
2023-10-31 21.14 21.14 21.14 21.33 0.0M
2023-10-30 21.14 21.14 21.14 21.10 0.0M
2023-10-27 21.91 21.23 21.22 21.23 0.0M
2023-10-26 21.35 21.35 21.35 21.29 0.0M
2023-10-25 21.56 21.56 21.56 21.53 0.0M
2023-10-24 21.29 21.29 21.29 21.53 0.0M
2023-10-23 21.53 21.53 21.50 21.40 0.0M
2023-10-20 21.67 21.67 21.67 21.52 0.0M
2023-10-19 21.92 21.92 21.92 21.84 0.0M
2023-10-18 22.09 22.12 22.09 22.07 0.0M
2023-10-17 22.24 22.24 22.24 22.13 0.0M
2023-10-16 22.12 22.12 22.12 22.29 0.0M
2023-10-13 22.20 22.20 22.20 22.15 0.0M
2023-10-12 22.09 22.20 22.10 22.20 0.0M
2023-10-11 22.05 22.05 22.05 22.00 0.0M
2023-10-10 22.06 22.14 22.06 22.14 0.0M
2023-10-09 21.83 21.83 21.83 21.91 0.0M
2023-10-06 21.72 21.72 21.72 21.74 0.0M
2023-10-05 21.76 21.76 21.76 21.65 0.0M
2023-10-04 21.63 21.63 21.63 21.70 0.0M
2023-10-03 22.06 21.98 21.70 21.72 0.0M
2023-10-02 21.98 21.85 21.81 21.84 0.0M
2023-09-29 21.77 21.77 21.77 21.83 0.0M
2023-09-28 21.80 21.80 21.80 21.76 0.0M
2023-09-27 21.75 21.75 21.75 21.74 0.0M
2023-09-26 21.87 21.87 21.87 21.71 0.0M
2023-09-25 21.83 21.83 21.83 21.92 0.0M
2023-09-22 21.85 21.85 21.85 21.92 0.0M
2023-09-21 22.17 22.17 22.17 21.93 0.0M
2023-09-20 22.34 22.34 22.34 22.28 0.0M
2023-09-19 22.39 22.39 22.39 22.24 0.0M
2023-09-18 22.42 22.42 22.42 22.37 0.0M
2023-09-15 22.72 22.72 22.72 22.45 0.0M
2023-09-14 22.39 22.39 22.39 22.63 0.0M
2023-09-13 22.34 22.34 22.34 22.38 0.0M
2023-09-12 22.43 22.43 22.43 22.36 0.0M
2023-09-11 22.36 22.36 22.36 22.35 0.0M
2023-09-08 22.32 22.32 22.32 22.38 0.0M
2023-09-07 22.28 22.28 22.28 22.30 0.0M
2023-09-06 22.44 22.44 22.44 22.32 0.0M
2023-09-05 22.42 22.42 22.42 22.58 0.0M
2023-09-04 22.44 22.44 22.44 22.40 0.0M
2023-09-01 22.25 22.25 22.25 22.39 0.0M
2023-08-31 22.17 22.17 22.17 22.27 0.0M
2023-08-30 22.15 22.15 22.08 22.06 0.0M
2023-08-29 22.02 22.02 22.02 22.09 0.0M
2023-08-28 21.91 21.91 21.91 21.94 0.0M
2023-08-25 21.79 21.79 21.79 21.85 0.0M
2023-08-24 22.07 22.07 22.07 21.84 0.0M
2023-08-23 21.74 21.74 21.74 21.89 0.0M
2023-08-22 21.64 21.64 21.64 21.77 0.0M
2023-08-21 21.65 21.65 21.65 21.55 0.0M
2023-08-18 21.66 21.66 21.66 21.60 0.0M
2023-08-17 21.82 21.82 21.77 21.77 0.0M
2023-08-16 21.83 21.89 21.83 21.87 0.0M
2023-08-15 22.06 22.06 22.06 21.91 0.0M
2023-08-14 21.91 21.92 21.91 22.01 0.0M
2023-08-11 21.83 21.83 21.83 21.83 0.0M
2023-08-10 21.87 21.87 21.87 21.90 0.0M
2023-08-09 22.03 22.03 22.03 21.83 0.0M
2023-08-08 21.99 21.99 21.99 21.89 0.0M
2023-08-07 21.96 21.96 21.96 21.95 0.0M
2023-08-04 22.14 22.14 22.14 22.02 0.0M
2023-08-03 22.17 22.17 22.17 22.11 0.0M
2023-08-02 22.25 22.25 22.25 22.24 0.0M
2023-08-01 22.40 22.40 22.40 22.39 0.0M
2023-07-31 22.36 22.36 22.36 22.32 0.0M
2023-07-28 22.35 22.35 22.35 22.41 0.0M
2023-07-27 22.26 22.26 22.26 22.47 0.0M
2023-07-26 22.27 22.27 22.27 22.17 0.0M
2023-07-25 22.23 22.28 22.23 22.31 0.0M
2023-07-24 22.01 22.01 22.01 22.23 0.0M
2023-07-21 22.01 22.01 22.01 22.10 0.0M
2023-07-20 21.84 21.87 21.84 22.04 0.0M
2023-07-19 21.81 21.81 21.81 21.90 0.0M
2023-07-18 21.49 21.49 21.49 21.65 0.0M
2023-07-17 21.47 21.47 21.47 21.54 0.0M
2023-07-14 21.57 21.57 21.57 21.54 0.0M
2023-07-13 21.58 21.58 21.58 21.55 0.0M
2023-07-12 21.64 21.64 21.64 21.62 0.0M
2023-07-11 21.54 21.54 21.54 21.60 0.0M
2023-07-10 21.51 21.51 21.51 21.53 0.0M
2023-07-07 21.78 21.78 21.78 21.67 0.0M
2023-07-06 21.93 21.93 21.93 21.76 0.0M
2023-07-05 21.96 21.96 21.96 22.03 0.0M
2023-07-04 21.96 21.96 21.96 21.99 0.0M
2023-07-03 22.02 22.02 22.02 21.94 0.0M
2023-06-30 21.82 21.88 21.82 21.92 0.0M
2023-06-29 21.63 21.63 21.63 21.74 0.0M
2023-06-28 21.55 21.55 21.55 21.59 0.0M
2023-06-27 21.45 21.45 21.45 21.46 0.0M
2023-06-26 21.56 21.56 21.56 21.46 0.0M
2023-06-23 21.57 21.57 21.57 21.57 0.0M
2023-06-22 21.40 21.40 21.40 21.51 0.0M
2023-06-21 21.69 21.69 21.69 21.54 0.0M
2023-06-20 21.77 21.77 21.77 21.70 0.0M
2023-06-19 21.83 21.83 21.83 21.79 0.0M
2023-06-16 21.84 21.84 21.84 21.90 0.0M
2023-06-15 21.80 21.80 21.80 21.79 0.0M
2023-06-14 21.80 21.80 21.80 21.82 0.0M
2023-06-13 21.72 21.72 21.72 21.79 0.0M
2023-06-12 21.63 21.63 21.63 21.58 0.0M
2023-06-09 21.44 21.44 21.44 21.55 0.0M
2023-06-08 21.47 21.47 21.47 21.42 0.0M
2023-06-07 21.64 21.64 21.64 21.53 0.0M
2023-06-06 21.53 21.53 21.53 21.60 0.0M
2023-06-05 21.62 21.62 21.62 21.64 0.0M
2023-06-02 21.25 21.25 21.25 21.55 0.0M
2023-06-01 21.19 21.19 21.16 21.18 0.0M
2023-05-31 21.19 21.19 21.19 21.16 0.0M
2023-05-30 21.32 21.32 21.32 21.17 0.0M
2023-05-29 21.26 21.26 21.26 21.28 0.0M
2023-05-26 20.93 20.93 20.93 21.16 0.0M
2023-05-25 20.88 20.88 20.88 20.88 0.0M
2023-05-24 20.83 20.83 20.83 20.74 0.0M
2023-05-23 21.01 21.01 21.01 21.03 0.0M
2023-05-22 21.00 21.00 21.00 21.06 0.0M
2023-05-19 21.09 21.09 21.09 21.00 0.0M
2023-05-18 20.81 20.81 20.81 21.01 0.0M
2023-05-17 20.58 20.58 20.58 20.66 0.0M
2023-05-16 20.59 20.59 20.59 20.62 0.0M
2023-05-15 20.68 20.68 20.68 20.62 0.0M
2023-05-12 20.58 20.58 20.58 20.58 0.0M
2023-05-11 20.64 20.64 20.59 20.59 0.0M
2023-05-10 20.47 20.52 20.47 20.48 0.0M
2023-05-09 20.47 20.47 20.47 20.47 0.0M
2023-05-08 20.42 20.42 20.42 20.42 0.0M
2023-05-05 20.17 20.29 20.17 20.29 0.0M
2023-05-04 20.18 20.20 20.10 20.10 0.0M
2023-05-03 20.44 20.44 20.44 20.44 0.0M
2023-05-02 20.65 20.65 20.65 20.65 0.0M
2023-04-28 20.41 20.41 20.41 20.41 0.0M
2023-04-27 20.09 20.09 20.09 20.09 0.0M
2023-04-26 20.24 20.24 20.20 20.20 0.0M
2023-04-25 20.23 20.23 20.23 20.23 0.0M
2023-04-24 20.35 20.35 20.35 20.35 0.0M
2023-04-21 20.48 20.48 20.48 20.48 0.0M
2023-04-20 20.53 20.53 20.53 20.53 0.0M
2023-04-19 20.54 20.54 20.54 20.54 0.0M
2023-04-18 20.67 20.70 20.67 20.70 0.0M
2023-04-17 20.56 20.56 20.56 20.56 0.0M
2023-04-14 20.39 20.39 20.39 20.39 0.0M
2023-04-13 20.30 20.30 20.27 20.27 0.0M
2023-04-12 20.45 20.45 20.45 20.45 0.0M
2023-04-11 20.58 20.58 20.58 20.58 0.0M
2023-04-06 20.44 20.44 20.43 20.44 0.0M
2023-04-04 20.51 20.51 20.45 20.45 0.0M
2023-04-03 20.54 20.54 20.49 20.49 0.0M
2023-03-31 20.17 20.17 20.17 20.17 0.0M
2023-03-30 20.19 20.19 20.19 20.19 0.0M
2023-03-29 20.03 20.03 20.03 20.03 0.0M
2023-03-28 20.02 20.02 20.02 20.02 0.0M
2023-03-27 20.11 20.11 20.11 20.11 0.0M
2023-03-24 19.81 19.81 19.81 19.81 0.0M
2023-03-23 19.70 19.79 19.70 19.79 0.0M
2023-03-22 20.07 20.07 20.07 20.07 0.0M
2023-03-21 20.01 20.01 20.01 20.01 0.0M
2023-03-20 19.88 19.91 19.88 19.91 0.0M
2023-03-17 20.17 20.17 20.17 20.17 0.0M
2023-03-16 19.96 19.96 19.93 19.93 0.0M
2023-03-15 19.75 19.75 19.75 19.75 0.0M
2023-03-14 19.63 19.63 19.63 19.63 0.0M
2023-03-13 19.75 19.75 19.75 19.75 0.0M
2023-03-10 19.88 19.88 19.88 19.88 0.0M
2023-03-09 20.39 20.39 20.39 20.39 0.0M
2023-03-08 20.44 20.44 20.43 20.43 0.0M
2023-03-07 20.49 20.49 20.49 20.49 0.0M
2023-03-06 20.50 20.50 20.50 20.50 0.0M
2023-03-03 20.22 20.22 20.22 20.22 0.0M
2023-03-02 19.93 19.93 19.93 19.93 0.0M
2023-03-01 20.20 20.20 20.00 20.00 0.0M
2023-02-28 20.24 20.24 20.24 20.24 0.0M
2023-02-27 20.42 20.42 20.42 20.42 0.0M
2023-02-24 20.47 20.47 20.47 20.47 0.0M
2023-02-23 20.43 20.44 20.43 20.44 0.0M
2023-02-22 20.37 20.37 20.37 20.37 0.0M
2023-02-21 20.62 20.62 20.62 20.62 0.0M
2023-02-20 20.63 20.63 20.63 20.63 0.0M
2023-02-17 20.70 20.70 20.70 20.70 0.0M
2023-02-16 20.98 20.98 20.98 20.98 0.0M
2023-02-15 20.79 20.79 20.79 20.79 0.0M
2023-02-14 20.89 20.89 20.89 20.89 0.0M
2023-02-13 20.71 20.71 20.71 20.71 0.0M
2023-02-10 20.54 20.54 20.54 20.54 0.0M
2023-02-09 20.89 20.89 20.78 20.78 0.0M
2023-02-08 20.93 20.93 20.93 20.93 0.0M
2023-02-07 20.75 20.75 20.75 20.75 0.0M
2023-02-06 20.70 20.70 20.70 20.70 0.0M
2023-02-03 20.65 20.65 20.64 20.64 0.0M
2023-02-02 20.31 20.31 20.31 20.31 0.0M
2023-02-01 20.25 20.25 20.25 20.25 0.0M
2023-01-31 20.14 20.14 20.14 20.14 0.0M
2023-01-30 20.17 20.17 20.17 20.17 0.0M
2023-01-27 20.19 20.19 20.19 20.19 0.0M
2023-01-26 20.09 20.09 20.09 20.09 0.0M
2023-01-25 20.02 20.02 20.02 20.02 0.0M
2023-01-24 20.09 20.12 20.09 20.12 0.0M
2023-01-23 19.86 19.86 19.86 19.86 0.0M
2023-01-20 19.72 19.72 19.72 19.72 0.0M
2023-01-19 19.86 19.86 19.86 19.86 0.0M
2023-01-18 20.17 20.17 20.17 20.17 0.0M
2023-01-17 20.14 20.14 20.14 20.14 0.0M
2023-01-16 20.20 20.20 20.20 20.20 0.0M
2023-01-13 20.12 20.15 20.10 20.13 0.0M
2023-01-12 20.21 20.24 20.21 20.24 0.0M
2023-01-11 20.03 20.03 20.03 20.03 0.0M
2023-01-10 19.91 19.91 19.91 19.91 0.0M
2023-01-09 20.08 20.12 20.08 20.12 0.0M
2023-01-06 19.96 19.96 19.95 19.95 0.0M
2023-01-04 19.92 19.94 19.92 19.94 0.0M
2023-01-03 19.96 20.02 19.96 20.01 0.0M
2023-01-02 19.88 19.88 19.88 19.88 0.0M