Hsbc Us Sus Etf Historical Data - HSUS | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Hsbc Us Sus Etf (HSUS)
Hsbc Us Sus Etf (HSUS) Historical

Hsbc Us Sus Etf (HSUS)

21.7925

-0.1375

(-0.63%)

Closed May 19 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715963400	21.7925	-0.14	-0.63	21.7925	21.7925	21.7925	0
1715877000	21.93	0.1	0.47	21.93	21.93	21.93	156
1715790600	21.8275	0.12	0.56	21.8275	21.8275	21.8275	0
1715704200	21.705	-0.06	-0.28	21.705	21.705	21.705	3
1715617800	21.765	0.02	0.09	21.765	21.765	21.765	0
1715358600	21.745	0.03	0.14	21.745	21.745	21.745	5
1715272200	21.715	0.05	0.23	21.695	21.7225	21.6375	152
1715185800	21.665	0.06	0.27	21.665	21.665	21.665	3
1715099400	21.6075	0.33	1.55	21.6075	21.6075	21.6075	3
1714753800	21.2775	0.22	1.02	21.2775	21.2775	21.2775	0
1714667400	21.0625	0.01	0.04	21.07	21.1125	21.0525	1419
1714581000	21.055	-0.08	-0.38	21.06	21.0625	20.9575	37
1714494600	21.135	-0.03	-0.14	21.225	21.3275	21.13	45
1714408200	21.165	-0.19	-0.88	21.32	21.3275	21.165	360
1714149000	21.3525	0.34	1.64	21.3525	21.3525	21.3525	1
1714062600	21.0075	-0.27	-1.28	21.165	21.185	20.945	9671
1713976200	21.28	-0.01	-0.02	21.36	21.4125	21.265	16
1713889800	21.285	0.07	0.31	21.285	21.285	21.285	29
1713803400	21.22	0.2	0.95	21.275	21.3375	21.15	2249
1713544200	21.02	-0.19	-0.90	21.055	21.1	20.9825	291
1713457800	21.21	0.04	0.19	21.19	21.245	21.075	5923
1713371400	21.17	-0.15	-0.68	21.31	21.335	21.17	7531
1713285000	21.315	-0.29	-1.34	21.315	21.315	21.315	76
1713198600	21.605	-0.1	-0.45	21.655	21.755	21.5875	9041
1712939400	21.7025	0.15	0.67	21.73	21.7725	21.66	4084
1712853000	21.5575	0.01	0.05	21.5	21.5725	21.4575	1465
1712766600	21.5475	0.15	0.69	21.5475	21.5475	21.5475	274
1712680200	21.4	-0.18	-0.82	21.4	21.4	21.4	18
1712593800	21.5775	-0	-0.01	21.6	21.6	21.575	21
1712334600	21.58	-0.15	-0.68	21.58	21.58	21.58	1
1712248200	21.7275	-0.01	-0.06	21.675	21.76	21.6575	74
1712161800	21.74	-0.03	-0.14	21.74	21.74	21.74	19
1712075400	21.77	-0.09	-0.39	21.91	21.9425	21.7275	35951
1711647000	21.855	0.08	0.37	21.905	21.915	21.81	597
1711560600	21.775	-0.02	-0.09	21.83	21.87	21.7075	477
1711474200	21.795	0.06	0.25	21.79	21.81	21.78	381
1711387800	21.74	-0.14	-0.63	21.74	21.74	21.74	5
1711128600	21.8775	-0.02	-0.10	21.955	21.9625	21.85	1378
1711042200	21.9	0.4	1.86	21.68	21.9025	21.665	511
1710955800	21.5	0.05	0.23	21.53	21.5525	21.5	1994
1710869400	21.45	-0.02	-0.10	21.485	21.485	21.4325	698
1710783000	21.4725	0.2	0.95	21.4725	21.4725	21.4725	294
1710523800	21.27	-0.21	-0.97	21.27	21.27	21.27	0
1710437400	21.4775	0.04	0.19	21.4775	21.4775	21.4775	187
1710351000	21.4375	0.02	0.12	21.4375	21.4375	21.4375	0
1710264600	21.4125	0.26	1.22	21.4125	21.4125	21.4125	7
1710178200	21.155	-0.02	-0.08	21.155	21.155	21.155	0
1709919000	21.1725	-0.06	-0.29	21.1725	21.1725	21.1725	0
1709832600	21.235	-0.03	-0.13	21.235	21.235	21.235	0
1709746200	21.2625	0.08	0.38	21.2625	21.2625	21.2625	402
1709659800	21.1825	-0.22	-1.02	21.1825	21.1825	21.1825	507
1709573400	21.4	-0.07	-0.31	21.465	21.48	21.3825	405
1709314200	21.4675	0.1	0.47	21.4675	21.4675	21.4675	2
1709227800	21.3675	0.07	0.32	21.3675	21.3675	21.3675	38
1709141400	21.3	0.13	0.59	21.3	21.3	21.3	4
1709055000	21.175	-0.1	-0.48	21.22	21.24	21.175	967
1708968600	21.2775	-0.05	-0.22	21.2775	21.2775	21.2775	7
1708709400	21.325	0.09	0.40	21.325	21.325	21.325	0
1708623000	21.24	0.36	1.72	21.055	21.27	21.03	411
1708536600	20.88	-0.02	-0.10	20.88	20.88	20.88	89
1708450200	20.9	-0.2	-0.92	20.9	20.9	20.9	1

Hsbc Us Sus Etf

Mithrandir Capital

Diversified Equity Strat...

BNP Paribas Issuance

Global Bio Chem Technology (PK)

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions