HSBC USA Screened Equity UCITS ETF - HSUD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	36.01	35.86	35.86	36.01	35.86	17
December 03, 2025	35.9	35.88	35.88	35.9	35.88	10,003
December 02, 2025	35.67	35.71	35.71	35.81	35.67	6
December 01, 2025	35.65	35.76	35.76	35.76	35.63	5,903
November 28, 2025	35.74	35.74	35.74	35.74	35.74	11
November 27, 2025	35.42	35.59	35.59	35.59	35.42	11
November 26, 2025	35.49	35.64	35.64	35.64	35.49	11
November 25, 2025	35.21	35.23	35.23	35.23	35.21	660
November 24, 2025	35.11	35.08	35.08	35.11	35.08	19
November 21, 2025	34.29	34.61	34.61	34.61	34.29	3,554
November 20, 2025	35.34	35.03	35.03	35.34	35.03	0
November 19, 2025	34.77	34.78	34.78	34.78	34.77	13
November 18, 2025	34.76	34.76	34.76	34.76	34.76	0
November 17, 2025	35.53	35.34	35.34	35.53	35.34	4
November 14, 2025	35.28	35.58	35.58	35.58	35.28	6,924
November 13, 2025	35.7	35.7	35.7	35.7	35.7	0
November 12, 2025	35.76	35.76	35.76	35.76	35.76	0
November 11, 2025	35.41	35.41	35.41	35.41	35.41	0
November 10, 2025	35.24	35.14	35.14	35.26	35.14	5
November 07, 2025	34.74	34.68	34.68	34.74	34.68	5,873
November 06, 2025	35.37	34.92	34.92	35.37	34.92	19
November 05, 2025	35.2	35.28	35.28	35.28	35.2	2
November 04, 2025	35.32	35.32	35.32	35.32	35.32	0
November 03, 2025	35.44	35.5	35.5	35.85	35.44	233
October 31, 2025	35.54	35.54	35.54	35.54	35.54	8,000
October 30, 2025	35.58	35.85	35.85	35.85	35.58	2,786
October 29, 2025	36.02	35.89	35.89	36.02	35.89	6
October 28, 2025	35.85	35.93	35.93	35.98	35.85	0
October 27, 2025	35.64	35.78	35.78	35.78	35.64	4
October 24, 2025	35.42	35.52	35.52	35.52	35.42	4
October 23, 2025	35.28	35.28	35.28	35.28	35.28	0
October 22, 2025	35.42	35.25	35.25	35.42	35.25	2
October 21, 2025	35.23	35.43	35.43	35.43	35.23	66
October 20, 2025	35.24	35.24	35.24	35.24	35.24	0
October 17, 2025	34.7	34.7	34.7	34.7	34.7	0
October 16, 2025	34.92	34.92	34.92	34.92	34.92	0
October 15, 2025	35.06	35.06	35.06	35.06	35.06	0
October 14, 2025	34.46	34.6	34.6	34.6	34.46	6,963
October 13, 2025	34.69	34.73	34.73	34.73	34.69	38,501
October 10, 2025	35.23	35.17	35.17	35.23	35.17	2,192
October 09, 2025	35.37	35.22	35.22	35.37	35.22	4
October 08, 2025	35.17	35.3	35.3	35.3	35.17	15
October 07, 2025	35.13	35.13	35.13	35.13	35.13	0
October 06, 2025	35.21	35.18	35.18	35.21	35.17	9
October 03, 2025	35.17	35.19	35.19	35.19	35.17	1
October 02, 2025	35.04	34.88	34.88	35.04	34.86	35
October 01, 2025	34.62	34.86	34.86	34.88	34.62	14
September 30, 2025	34.65	34.65	34.65	34.65	34.65	0
September 29, 2025	34.64	34.65	34.65	34.65	34.64	1,174
September 26, 2025	34.46	34.45	34.45	34.46	34.39	10,556
September 25, 2025	34.27	34.27	34.27	34.27	34.27	0
September 24, 2025	34.48	34.42	34.42	34.5	34.42	4
September 23, 2025	34.82	34.59	34.59	34.82	34.59	8
September 22, 2025	34.52	34.52	34.52	34.52	34.52	0
September 19, 2025	34.44	34.38	34.38	34.48	34.38	22,892
September 18, 2025	34.47	34.49	34.49	34.49	34.47	3,312
September 17, 2025	34.13	34.13	34.13	34.18	34.13	108
September 16, 2025	34.05	34.12	34.12	34.12	34.05	0
September 15, 2025	34.17	34.18	34.18	34.18	34.1	15
September 12, 2025	34.13	34.13	34.13	34.13	34.13	0

HSBC USA Screened Equity UCITS ETF (HSUD.L) LSE