HSBC ETFs Plc Historical Data - HBDS | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Europe
EU
HSBC ETFs Plc (HBDS)
HSBC ETFs Plc (HBDS) Historical

HSBC ETFs Plc (HBDS)

39.01

-0.29

( -0.74% )

Updated: 09:55:36

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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1737394200	39.3	-0.06	-0.15	39.32	39.32	39.29	1207
1737135000	39.36	0.35	0.90	39.04	39.39	39.01	3437
1737048600	39.01	0.1	0.26	39.28	39.28	39.01	600
1736962200	38.91	0.5	1.30	38.34	39.06	38.34	4229
1736875800	38.41	0.32	0.84	38.52	38.52	38.41	78
1736789400	38.09	-0.67	-1.73	38.29	38.29	38.09	2
1736530200	38.76	-0.01	-0.03	38.76	38.76	38.76	0
1736443800	38.77	0	0.00	38.77	38.77	38.77	0
1736357400	38.77	-0.04	-0.10	38.82	38.85	38.6	2163
1736271000	38.81	-0.23	-0.59	38.81	38.81	38.81	0
1736184600	39.04	0.22	0.57	38.95	39.22	38.85	5403
1735925400	38.82	-0.16	-0.41	38.82	38.82	38.82	0
1735839000	38.98	0.32	0.83	38.93	38.98	38.93	25
1735666200	38.66	0.11	0.29	38.66	38.66	38.66	0
1735579800	38.55	-0.63	-1.61	39	39	38.55	1756
1735320600	39.18	-0.02	-0.05	39.24	39.24	39.18	4573
1735061400	39.2	0.22	0.56	39.2	39.2	39.2	0
1734975000	38.98	-0.07	-0.18	39.07	39.18	38.96	1200
1734715800	39.05	0.09	0.23	38.56	39.05	38.56	639
1734629400	38.96	-0.63	-1.59	38.76	39.12	38.73	4724
1734543000	39.59	-0.2	-0.50	39.59	39.59	39.59	0
1734456600	39.79	0.35	0.89	39.59	39.79	39.59	5
1734370200	39.44	-0.13	-0.33	39.44	39.44	39.44	0
1734111000	39.57	0.26	0.66	39.57	39.57	39.57	0
1734024600	39.31	0.13	0.33	39.31	39.31	39.31	300
1733938200	39.18	-0.06	-0.15	39.18	39.18	39.18	0
1733851800	39.24	-0.12	-0.30	39.13	39.24	39.13	50
1733765400	39.36	0.27	0.69	39.36	39.36	39.36	50
1733506200	39.09	-0.19	-0.48	39.09	39.09	39.09	0
1733419800	39.28	0.08	0.20	39.28	39.28	39.28	0
1733333400	39.2	0.19	0.49	39.2	39.2	39.2	0
1733247000	39.01	0.24	0.62	39.1	39.14	39.01	156
1733160600	38.77	0.28	0.73	38.77	38.77	38.77	0
1732901400	38.49	-0.08	-0.21	38.49	38.49	38.49	0
1732815000	38.57	-0.14	-0.36	38.57	38.57	38.57	0
1732728600	38.71	0.06	0.16	38.71	38.71	38.71	0
1732642200	38.65	-0.07	-0.18	38.65	38.65	38.65	0
1732555800	38.72	0.46	1.20	38.72	38.72	38.72	0
1732296600	38.26	0.48	1.27	38.26	38.26	38.26	0
1732210200	37.78	0	0.00	37.78	37.78	37.78	0
1732123800	37.78	0.07	0.19	37.78	37.78	37.78	0
1732037400	37.71	0.15	0.40	37.71	37.71	37.71	0
1731951000	37.56	-0.18	-0.48	37.56	37.56	37.56	0
1731691800	37.74	-0.33	-0.87	37.75	37.75	37.63	161
1731605400	38.07	0.28	0.74	38.02	38.07	38.02	600
1731519000	37.79	0	0.00	37.79	37.79	37.79	0
1731432600	37.79	0.08	0.21	37.79	37.79	37.79	0
1731346200	37.71	0.33	0.88	37.71	37.71	37.71	0
1731087000	37.38	0.29	0.78	37.4	37.44	37.38	760
1731000600	37.09	0.16	0.43	37.09	37.09	37.09	0
1730914200	36.93	1.26	3.53	36.93	36.93	36.93	0
1730827800	35.67	0.01	0.03	35.67	35.67	35.67	0
1730741400	35.66	0.03	0.08	35.66	35.66	35.66	0
1730482200	35.63	-0.4	-1.11	35.63	35.63	35.63	0
1730395800	36.03	-0.53	-1.45	36.03	36.03	36.03	0
1730309400	36.56	-0.05	-0.14	36.66	36.66	36.56	170
1730223000	36.61	-0.03	-0.08	36.61	36.61	36.61	0
1730136600	36.64	0.29	0.80	36.59	36.64	36.43	32
1729873800	36.35	-0.15	-0.41	36.35	36.35	36.35	0
1729787400	36.5	-0.19	-0.52	36.5	36.5	36.5	0
1729701000	36.69	0.1	0.27	36.69	36.69	36.69	0
1729614600	36.59	-0.01	-0.03	36.59	36.59	36.59	0
1729528200	36.6	-0.08	-0.22	36.7	36.7	36.6	107

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