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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	17.01	16.94	16.94	17.01	16.74	18,560
November 24, 2025	16.66	16.77	16.77	16.77	16.57	206
November 21, 2025	16.11	16.24	16.24	16.37	16.05	5,095
November 20, 2025	17.23	16.86	16.86	17.23	16.86	26,298
November 19, 2025	16.84	16.81	16.81	17.04	16.81	4,239
November 18, 2025	16.86	16.86	16.86	16.9	16.79	6,834
November 17, 2025	17.46	17.22	17.22	17.53	17.21	1,599
November 14, 2025	17.43	17.59	17.59	17.59	17.05	2,145
November 13, 2025	18.16	17.7	17.7	18.18	17.67	4,614
November 12, 2025	18.31	18.07	18.07	18.43	18.01	533
November 11, 2025	18.41	18.28	18.28	18.43	18.26	1,337
November 10, 2025	18.48	18.37	18.37	18.72	18.27	6,267
November 07, 2025	18.32	17.81	17.81	18.35	17.79	6,298
November 06, 2025	18.67	18.37	18.37	18.92	18.37	18,878
November 05, 2025	18.38	18.65	18.65	18.65	18.14	8,583
November 04, 2025	18.83	18.82	18.82	18.97	18.63	18,226
November 03, 2025	19.21	19.02	19.02	19.49	18.99	3,050
October 31, 2025	18.98	19.07	19.07	19.13	18.98	995
October 30, 2025	19.08	19.08	19.08	19.08	18.99	3,921
October 29, 2025	19.49	19.35	19.35	19.49	19.26	2,408
October 28, 2025	19.49	19.62	19.62	19.62	19.4	15,820
October 27, 2025	19.65	19.4	19.4	19.65	19.4	4,694
October 24, 2025	18.95	19.33	19.33	19.33	18.95	13,131
October 23, 2025	18.78	18.71	18.71	18.78	18.59	1,958
October 22, 2025	18.97	18.37	18.37	18.97	18.37	24,649
October 21, 2025	19.27	19.12	19.12	19.27	19.06	14,394
October 20, 2025	19	19.45	19.45	19.45	19	21,757
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

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