HSBC ETFs PLC - HSBC MSCI USA Climate Paris Aligned UCITS ETF (HPAU.L) LSE

46.91

+0.365(+0.78%)

Updated at September 29 05:15PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	46.61	46.54	46.52	46.62	46.52	1,300
September 25, 2025	46.39	46.39	46.39	46.39	46.39	0
September 24, 2025	46.91	46.76	46.76	46.91	46.76	2,000
September 23, 2025	47.07	47.07	47.07	47.07	47.07	0
September 22, 2025	47.07	47.07	47.07	47.07	47.07	0
September 19, 2025	46.73	46.73	46.73	46.73	46.73	0
September 18, 2025	46.79	46.79	46.79	46.79	46.79	0
September 17, 2025	46.5	46.5	46.5	46.5	46.5	0
September 16, 2025	46.53	46.53	46.53	46.53	46.53	0
September 15, 2025	46.57	46.57	46.57	46.57	46.57	0
September 12, 2025	46.28	46.28	46.28	46.28	46.28	0
September 11, 2025	46.27	46.27	46.27	46.27	46.27	0
September 10, 2025	45.99	45.99	45.99	45.99	45.99	0
September 09, 2025	45.52	45.52	45.52	45.52	45.52	0
September 08, 2025	45.63	45.63	45.63	45.63	45.63	0
September 05, 2025	45.41	45.41	45.41	45.41	45.41	0
September 04, 2025	45.35	45.35	45.35	45.35	45.35	0
September 03, 2025	45.11	45.11	45.11	45.11	45.11	0
September 02, 2025	44.65	44.65	44.65	44.65	44.65	10,309
September 01, 2025	45.35	45.35	45.35	45.35	45.35	0
August 29, 2025	45.35	45.35	45.35	45.35	45.35	0
August 28, 2025	45.6	45.6	45.6	45.6	45.6	0
August 27, 2025	45.64	45.64	45.64	45.64	45.64	0
August 26, 2025	45.38	45.38	45.38	45.38	45.38	0
August 22, 2025	45.56	45.56	45.56	45.56	45.56	0
August 21, 2025	44.84	44.84	44.84	44.84	44.84	0
August 20, 2025	44.82	44.82	44.82	44.82	44.82	0
August 19, 2025	45.27	45.27	45.27	45.27	45.27	0
August 18, 2025	45.38	45.38	45.38	45.38	45.38	0
August 15, 2025	45.4	45.4	45.4	45.4	45.4	0
August 14, 2025	45.29	45.29	45.29	45.29	45.29	0
August 13, 2025	45.35	45.35	45.35	45.35	45.35	0
August 12, 2025	45.02	45.02	45.02	45.02	45.02	169
August 11, 2025	45	45	45	45	45	0
August 08, 2025	44.55	44.55	44.55	44.55	44.55	9,174
August 07, 2025	44.67	44.67	44.67	44.67	44.67	0
August 06, 2025	44.72	44.72	44.72	44.72	44.72	0
August 05, 2025	44.86	44.49	44.49	44.86	44.49	1,589
August 04, 2025	44.53	44.53	44.53	44.53	44.53	0
August 01, 2025	43.92	43.92	43.92	43.92	43.92	0
July 31, 2025	45.08	45.08	45.08	45.08	45.08	0
July 30, 2025	44.92	44.92	44.92	44.92	44.92	0
July 29, 2025	44.85	44.85	44.85	44.85	44.85	0
July 28, 2025	45.01	45.01	45.01	45.01	45.01	0
July 25, 2025	44.92	44.92	44.92	44.92	44.92	0
July 24, 2025	44.8	44.8	44.8	44.8	44.8	0
July 23, 2025	44.55	44.55	44.55	44.55	44.55	0
July 22, 2025	44.39	44.39	44.39	44.39	44.39	0
July 21, 2025	44.66	44.66	44.66	44.66	44.66	0
July 18, 2025	44.38	44.38	44.38	44.38	44.38	0
July 17, 2025	44.37	44.37	44.37	44.37	44.37	0
July 16, 2025	43.97	43.93	43.93	43.97	43.93	50,520
July 15, 2025	44.11	44.11	44.11	44.11	44.11	0
July 14, 2025	43.97	43.97	43.97	43.97	43.97	0
July 11, 2025	43.9	43.9	43.9	43.9	43.9	0
July 10, 2025	44.1	44.1	44.1	44.1	44.1	0
July 09, 2025	43.88	43.88	43.88	43.88	43.88	0
July 08, 2025	43.73	43.73	43.73	43.73	43.73	0
July 07, 2025	43.88	43.88	43.88	43.88	43.88	0
July 04, 2025	43.97	43.97	43.97	43.97	43.97	0