L&G Hydrogen Economy UCITS ETF (HTWO.L) LSE
7.16
-0.0475(-0.66%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.16
-0.0475(-0.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 6.94 | 7.16 | 7.16 | 7.17 | 6.94 | 2,067 |
| April 01, 2026 | 6.9 | 7.21 | 7.21 | 7.27 | 6.72 | 10,156 |
| March 31, 2026 | 6.87 | 6.93 | 6.93 | 6.97 | 6.82 | 5,980 |
| March 30, 2026 | 6.95 | 6.94 | 6.94 | 7.07 | 6.9 | 1,508 |
| March 27, 2026 | 7.1 | 6.94 | 6.94 | 7.1 | 6.94 | 4,761 |
| March 26, 2026 | 7.19 | 7.07 | 7.07 | 7.19 | 7.05 | 465 |
| March 25, 2026 | 7.12 | 7.2 | 7.2 | 7.31 | 7.12 | 13,808 |
| March 24, 2026 | 7.04 | 7.06 | 7.06 | 7.08 | 6.89 | 16,007 |
| March 23, 2026 | 6.75 | 6.95 | 6.95 | 7.13 | 6.73 | 6,862 |
| March 20, 2026 | 7.11 | 6.96 | 6.96 | 7.29 | 6.96 | 15,529 |
| March 19, 2026 | 7.06 | 7.1 | 7.1 | 7.17 | 6.98 | 8,731 |
| March 18, 2026 | 7.39 | 7.28 | 7.28 | 7.4 | 7.24 | 7,200 |
| March 17, 2026 | 7.15 | 7.33 | 7.33 | 7.35 | 7.11 | 3,784 |
| March 16, 2026 | 6.92 | 7.18 | 7.18 | 7.26 | 6.92 | 27,131 |
| March 13, 2026 | 7.23 | 7.15 | 7.15 | 7.24 | 7.15 | 1,458 |
| March 12, 2026 | 7.27 | 7.26 | 7.26 | 7.28 | 7.18 | 36,654 |
| March 11, 2026 | 7.28 | 7.23 | 7.23 | 7.33 | 7.21 | 22,668 |
| March 10, 2026 | 7.21 | 7.34 | 7.34 | 7.36 | 7.17 | 14,418 |
| March 09, 2026 | 6.95 | 7.08 | 7.08 | 7.08 | 6.88 | 19,781 |
| March 06, 2026 | 7.36 | 7.16 | 7.16 | 7.39 | 7.11 | 30,445 |
| March 05, 2026 | 7.44 | 7.24 | 7.24 | 7.45 | 7.24 | 33,726 |
| March 04, 2026 | 7.18 | 7.37 | 7.37 | 7.37 | 7.13 | 31,188 |
| March 03, 2026 | 7.43 | 7.22 | 7.22 | 7.43 | 7.12 | 36,101 |
| March 02, 2026 | 7.6 | 7.63 | 7.63 | 7.63 | 7.45 | 51,983 |
| February 27, 2026 | 7.73 | 7.76 | 7.76 | 7.85 | 7.73 | 7,537 |
| February 26, 2026 | 7.8 | 7.7 | 7.7 | 7.8 | 7.64 | 116,590 |
| February 25, 2026 | 7.58 | 7.77 | 7.77 | 7.78 | 7.58 | 10,193 |
| February 24, 2026 | 7.52 | 7.61 | 7.61 | 7.63 | 7.5 | 4,375 |
| February 23, 2026 | 7.45 | 7.43 | 7.43 | 7.51 | 7.4 | 19,367 |
| February 20, 2026 | 7.49 | 7.54 | 0 | 7.58 | 7.46 | 26,283 |
| February 19, 2026 | 7.59 | 7.49 | 0 | 7.59 | 7.46 | 7,009 |
| February 18, 2026 | 7.5 | 7.57 | 0 | 7.58 | 7.49 | 4,476 |
| February 17, 2026 | 7.51 | 7.47 | 0 | 7.51 | 7.39 | 56,563 |
| February 16, 2026 | 7.48 | 7.49 | 0 | 7.52 | 7.45 | 4,341 |
| February 13, 2026 | 7.39 | 7.47 | 0 | 7.51 | 7.38 | 10,693 |
| February 12, 2026 | 7.62 | 7.41 | 0 | 7.62 | 7.41 | 969 |
| February 11, 2026 | 7.45 | 7.46 | 0 | 7.58 | 7.44 | 12,758 |
| February 10, 2026 | 7.44 | 7.38 | 0 | 7.48 | 7.36 | 4,934 |
| February 09, 2026 | 7.2 | 7.38 | 0 | 7.39 | 7.17 | 29,379 |
| February 06, 2026 | 7.03 | 7.19 | 0 | 7.22 | 7.03 | 2,648 |
| February 05, 2026 | 7.2 | 7.06 | 0 | 7.32 | 7.04 | 7,495 |
| February 04, 2026 | 7.35 | 7.26 | 0 | 7.4 | 7.26 | 52,755 |
| February 03, 2026 | 7.23 | 7.2 | 0 | 7.24 | 7.11 | 5,419 |
| February 02, 2026 | 6.98 | 7.06 | 0 | 7.08 | 6.9 | 70,581 |
| January 30, 2026 | 7.21 | 7.07 | 0 | 7.21 | 7.07 | 8,927 |
| January 29, 2026 | 7.33 | 7.14 | 0 | 7.33 | 7.12 | 10,919 |
| January 28, 2026 | 7.25 | 7.16 | 0 | 7.33 | 7.16 | 12,299 |
| January 27, 2026 | 7.19 | 7.19 | 0 | 7.19 | 7.15 | 206,946 |
| January 26, 2026 | 7.29 | 7.2 | 0 | 7.29 | 7.18 | 18,154 |
| January 23, 2026 | 7.26 | 7.2 | 0 | 7.26 | 7.09 | 6,818 |
| January 22, 2026 | 6.99 | 7.17 | 0 | 7.19 | 6.99 | 2,977 |
| January 21, 2026 | 6.98 | 7.07 | 0 | 7.09 | 6.95 | 34,005 |
| January 20, 2026 | 6.89 | 6.9 | 0 | 6.9 | 6.76 | 11,054 |
| January 19, 2026 | 6.9 | 6.92 | 0 | 6.96 | 6.88 | 7,066 |
| January 16, 2026 | 6.86 | 6.93 | 0 | 6.95 | 6.85 | 46,538 |
| January 15, 2026 | 6.86 | 6.87 | 0 | 6.91 | 6.82 | 10,934 |
| January 14, 2026 | 6.91 | 6.78 | 0 | 6.91 | 6.75 | 9,142 |
| January 13, 2026 | 6.75 | 6.74 | 0 | 6.78 | 6.71 | 90,511 |
| January 12, 2026 | 6.58 | 6.66 | 0 | 6.67 | 6.58 | 7,199 |
| January 09, 2026 | 6.55 | 6.56 | 0 | 6.59 | 6.52 | 3,432 |