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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	18.76	18.8	18.8	18.98	18.41	21,699
October 16, 2025	19.75	19.45	19.45	19.75	19.45	15,576
October 15, 2025	19.65	19.67	19.67	19.84	19.58	15,695
October 14, 2025	19.06	19.29	19.29	19.31	18.92	58,036
October 13, 2025	19.13	19.21	19.21	19.22	19	1,772
October 10, 2025	19.45	19.08	19.08	19.65	19.08	24,407
October 09, 2025	19.5	19.36	19.36	19.56	19.36	12,724
October 08, 2025	19.34	19.32	19.32	19.44	19.32	3,255
October 07, 2025	19.61	19.27	19.27	19.64	19.27	593
October 06, 2025	19.47	19.46	19.46	19.47	19.26	3,403
October 03, 2025	19.12	19.24	19.24	19.27	19	203
October 02, 2025	18.68	18.76	18.76	18.86	18.68	11,245
October 01, 2025	18.46	18.56	18.56	18.61	18.45	2,261
September 30, 2025	18.61	18.46	18.46	18.62	18.43	10,139
September 29, 2025	18.36	18.44	18.44	18.55	18.36	2,596
September 26, 2025	18.36	18.19	18.19	18.36	18.14	4,904
September 25, 2025	18.57	18.29	18.29	18.6	18.29	4,852
September 24, 2025	18.7	18.64	18.64	18.7	18.6	45,954
September 23, 2025	18.55	18.72	18.72	18.78	18.55	300
September 22, 2025	18.79	18.52	18.52	18.8	18.19	2,056
September 19, 2025	18.59	18.49	18.49	18.59	18.44	598
September 18, 2025	18.55	18.58	18.58	18.64	18.54	511
September 17, 2025	18.17	18.17	18.17	18.24	18.11	29,904
September 16, 2025	18.07	18.02	18.02	18.14	17.93	6,272
September 15, 2025	17.8	17.94	17.94	17.99	17.8	170
September 12, 2025	17.76	17.76	17.76	17.9	17.64	646
September 11, 2025	17.56	17.81	17.81	17.83	17.56	6,111
September 10, 2025	17.51	17.61	17.61	17.66	17.51	9,962
September 09, 2025	17.22	17.29	17.29	17.29	17.18	2,015
September 08, 2025	16.79	16.94	16.94	17.11	16.79	15,287
September 05, 2025	16.73	16.72	16.72	16.96	16.63	597
September 04, 2025	16.87	16.68	16.68	16.87	16.64	1,545
September 03, 2025	16.74	16.86	16.86	16.98	16.74	4,850
September 02, 2025	16.99	16.73	16.73	16.99	16.73	2,163
September 01, 2025	17	16.96	16.96	17.04	16.91	7,074
August 29, 2025	17.14	16.9	16.9	17.14	16.9	26,972
August 28, 2025	17.02	16.99	16.99	17.02	16.89	827
August 27, 2025	16.9	16.85	16.85	16.9	16.85	20,712
August 26, 2025	16.92	16.87	16.87	17	16.61	15,930
August 22, 2025	16.42	16.93	16.93	16.93	16.42	1,425
August 21, 2025	16.49	16.44	16.44	16.55	16.44	6,354
August 20, 2025	16.45	16.43	16.43	16.5	16.16	34,405
August 19, 2025	16.85	16.66	16.66	16.85	16.66	3,736
August 18, 2025	16.52	16.84	16.84	16.84	16.52	18,207
August 15, 2025	17.1	16.64	16.64	17.1	16.6	55
August 14, 2025	16.37	16.43	16.43	16.6	16.37	4,000
August 13, 2025	16.52	16.51	16.51	16.54	16.47	1,289
August 12, 2025	16.2	16.3	16.3	16.35	16.09	1,775
August 11, 2025	16.15	16.25	16.25	16.31	16.15	9,836
August 08, 2025	16.2	16.09	16.09	16.2	16.09	190
August 07, 2025	16.49	16.29	16.29	16.49	16.28	12,665
August 06, 2025	16.28	16.18	16.18	16.28	16.12	82
August 05, 2025	16.43	16.11	16.11	16.43	16.05	11,224
August 04, 2025	16.04	16.11	16.11	16.11	15.89	1,738
August 01, 2025	16.26	15.87	15.87	16.26	15.7	44,029
July 31, 2025	16.52	16.36	16.36	16.64	16.36	30,730
July 30, 2025	16.32	16.4	16.4	16.49	16.32	20,831
July 29, 2025	16.58	16.39	16.39	16.75	16.39	4,986
July 28, 2025	16.86	16.61	16.61	16.86	16.6	15,721
July 25, 2025	16.7	16.69	16.69	16.74	16.53	17,061

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