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

34.68

-0.2425(-0.69%)

Updated at November 07 02:38PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	33.99	34.17	34.17	34.17	33.99	0
September 10, 2025	34.02	33.92	33.92	34.02	33.92	8,874
September 09, 2025	33.98	33.81	33.81	33.98	33.81	2
September 08, 2025	33.84	33.86	33.86	33.86	33.84	6
September 05, 2025	33.96	33.73	33.73	33.96	33.73	8
September 04, 2025	33.82	33.82	33.82	33.82	33.82	0
September 03, 2025	33.81	33.65	33.65	33.81	33.65	19
September 02, 2025	33.82	33.4	33.4	33.82	33.4	507
September 01, 2025	34.03	33.92	33.92	34.03	33.92	2
August 29, 2025	33.84	33.84	33.84	33.84	33.84	0
August 28, 2025	34.04	33.92	33.92	34.04	33.92	0
August 27, 2025	34	33.98	33.98	34	33.98	2
August 26, 2025	33.9	33.77	33.77	33.9	33.59	50
August 22, 2025	33.9	33.9	33.9	33.9	33.9	0
August 21, 2025	33.43	33.43	33.43	33.43	33.43	0
August 20, 2025	33.54	33.4	33.4	33.58	33.4	2
August 19, 2025	33.79	33.69	33.69	33.79	33.69	2
August 18, 2025	33.91	33.71	33.71	33.91	33.71	44
August 15, 2025	33.71	33.71	33.71	33.71	33.71	0