HAN-GINS Tech Megatrend Equal Weight UCITS ETF - ITEK.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.85	16.93	16.93	17.05	16.85	19,387
February 19, 2026	17.02	16.81	16.81	17.02	16.77	3,231
February 18, 2026	16.87	17.01	17.01	17.01	16.86	10,000
February 17, 2026	16.87	16.76	16.76	16.87	16.57	1,709
February 16, 2026	17	16.87	16.87	17.01	16.87	23,550
February 13, 2026	16.55	16.93	16.93	16.93	16.55	252
February 12, 2026	17.12	16.55	16.55	17.15	16.55	724
February 11, 2026	15.8	17.13	17.13	17.14	15.8	3,877
February 10, 2026	17.36	17.6	17.6	17.6	17.36	2,697
February 09, 2026	17.15	17.43	17.43	17.43	17.04	3,937
February 06, 2026	16.1	16.85	16.85	16.85	16.1	27,906
February 05, 2026	16.88	16.54	16.54	16.9	16.47	4,132
February 04, 2026	17.42	17.02	17.02	17.49	17.02	1,258
February 03, 2026	18.16	17.43	17.43	18.16	17.43	12,213
February 02, 2026	17.23	17.67	17.67	17.67	17.23	820
January 30, 2026	17.97	17.87	17.87	18.15	17.87	6,103
January 29, 2026	18.78	18.08	18.08	18.78	18.05	5,681
January 28, 2026	18.67	18.6	18.6	18.83	18.6	3,938
January 27, 2026	18.3	18.42	18.42	18.42	18.23	720
January 26, 2026	18.36	18.16	18.16	18.43	18.16	548
January 23, 2026	18.5	18.41	18.41	18.5	18.3	1,440
January 22, 2026	18.16	18.4	18.4	18.45	18.16	8,420
January 21, 2026	18.06	18.22	18.22	18.29	18.06	2,717
January 20, 2026	18.05	18.36	18.36	18.39	17.98	9,809
January 19, 2026	18.33	18.28	18.28	18.37	18.16	12,164
January 16, 2026	18.6	18.54	18.54	18.6	18.46	615
January 15, 2026	18.67	18.56	18.56	18.68	18.56	2,371
January 14, 2026	18.51	18.46	18.46	18.56	18.39	12,761
January 13, 2026	18.49	18.47	18.47	18.54	18.47	38,743
January 12, 2026	18.27	18.49	18.49	18.49	18.21	728
January 09, 2026	18.33	18.35	18.35	18.35	18.31	1,009
January 08, 2026	18.17	18.26	18.26	18.26	18.17	610
January 07, 2026	18.27	18.27	18.27	18.27	18.21	3,461
January 06, 2026	18	18.08	18.08	18.21	18	39,452
January 05, 2026	17.8	18.06	18.06	18.06	17.66	5,597
January 02, 2026	17.51	17.42	17.42	17.57	17.37	227
December 31, 2025	17.35	17.34	17.34	17.36	17.33	17,976
December 30, 2025	17.42	17.52	17.52	17.52	17.42	2,816
December 29, 2025	17.58	17.36	17.36	17.58	17.26	4,261
December 24, 2025	17.66	17.66	17.66	17.66	17.66	0
December 23, 2025	17.7	17.63	17.63	17.84	17.61	13,090
December 22, 2025	17.79	17.85	17.85	17.85	17.48	543
December 19, 2025	17.24	17.48	17.48	17.48	17.15	39
December 18, 2025	17.06	17.13	17.13	17.13	16.9	2,227
December 17, 2025	17.3	17.06	17.06	17.3	17.05	2,617
December 16, 2025	16.63	17.05	17.05	17.19	16.63	225,483
December 15, 2025	17.6	17.17	17.17	17.72	17.17	126,653
December 12, 2025	17.95	17.62	17.62	17.95	17.62	10,640
December 11, 2025	17.84	17.78	17.78	17.92	17.7	12,195
December 10, 2025	17.88	17.92	17.92	18.01	17.88	1,010
December 09, 2025	17.84	18.04	18.04	18.08	17.82	655
December 08, 2025	18.15	17.89	17.89	18.15	17.84	19,428
December 05, 2025	18.18	17.91	17.91	18.18	17.91	118
December 04, 2025	17.78	17.91	17.91	17.91	17.72	23
December 03, 2025	17.39	17.43	17.43	17.47	17.39	79
December 02, 2025	17.32	17.34	17.34	17.57	17.24	123
December 01, 2025	17.35	17.43	17.43	17.49	17.23	556
November 28, 2025	17.43	17.55	17.55	17.55	17.39	19
November 27, 2025	17.31	17.34	17.34	17.34	17.31	5,299
November 26, 2025	16.94	17.24	17.24	17.31	16.94	16,869

HAN-GINS Tech Megatrend Equal Weight UCITS ETF (ITEK.L) LSE