S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Hsbc Us Sus Etf (HSUS)
Hsbc Us Sus Etf (HSUS) Historical

HSUS Hsbc Us Sus Etf

21.3225

-0.1725 (-0.80%)

May 31 2024 - Closed

Delayed by 15 minutes

HSUS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	21.3225	-0.17	-0.80%	21.3225	21.3225	21.3225	25
May 30 2024	21.495	-0.08	-0.37%	21.51	21.5425	21.4275	306
May 29 2024	21.575	-0.08	-0.35%	21.575	21.64	21.5075	4,089
May 28 2024	21.65	-0.06	-0.26%	21.76	21.76	21.575	59
May 24 2024	21.7075	-0.12	-0.54%	21.7075	21.7075	21.7075	0
May 23 2024	21.825	-0.04	-0.16%	21.825	21.825	21.825	0
May 22 2024	21.86	0.05	0.25%	21.86	21.86	21.86	144
May 21 2024	21.805	-0.07	-0.32%	21.805	21.805	21.805	4
May 20 2024	21.875	0.08	0.38%	21.875	21.875	21.875	0
May 17 2024	21.7925	-0.14	-0.63%	21.7925	21.7925	21.7925	0
May 16 2024	21.93	0.10	0.47%	21.93	21.93	21.93	156
May 15 2024	21.8275	0.12	0.56%	21.8275	21.8275	21.8275	0
May 14 2024	21.705	-0.06	-0.28%	21.705	21.705	21.705	3
May 13 2024	21.765	0.02	0.09%	21.765	21.765	21.765	0
May 10 2024	21.745	0.03	0.14%	21.745	21.745	21.745	5
May 09 2024	21.715	0.05	0.23%	21.695	21.7225	21.6375	152
May 08 2024	21.665	0.06	0.27%	21.665	21.665	21.665	3
May 07 2024	21.6075	0.33	1.55%	21.6075	21.6075	21.6075	3
May 03 2024	21.2775	0.22	1.02%	21.2775	21.2775	21.2775	0
May 02 2024	21.0625	0.01	0.04%	21.07	21.1125	21.0525	1,419
May 01 2024	21.055	-0.08	-0.38%	21.06	21.0625	20.9575	37
Apr 30 2024	21.135	-0.03	-0.14%	21.225	21.3275	21.13	45
Apr 29 2024	21.165	-0.19	-0.88%	21.32	21.3275	21.165	360
Apr 26 2024	21.3525	0.34	1.64%	21.3525	21.3525	21.3525	1
Apr 25 2024	21.0075	-0.27	-1.28%	21.165	21.185	20.945	9,671
Apr 24 2024	21.28	-0.01	-0.02%	21.36	21.4125	21.265	16
Apr 23 2024	21.285	0.07	0.31%	21.285	21.285	21.285	29
Apr 22 2024	21.22	0.20	0.95%	21.275	21.3375	21.15	2,249
Apr 19 2024	21.02	-0.19	-0.90%	21.055	21.10	20.9825	291
Apr 18 2024	21.21	0.04	0.19%	21.19	21.245	21.075	5,923
Apr 17 2024	21.17	-0.15	-0.68%	21.31	21.335	21.17	7,531
Apr 16 2024	21.315	-0.29	-1.34%	21.315	21.315	21.315	76
Apr 15 2024	21.605	-0.10	-0.45%	21.655	21.755	21.5875	9,041
Apr 12 2024	21.7025	0.15	0.67%	21.73	21.7725	21.66	4,084
Apr 11 2024	21.5575	0.01	0.05%	21.50	21.5725	21.4575	1,465
Apr 10 2024	21.5475	0.15	0.69%	21.5475	21.5475	21.5475	274
Apr 09 2024	21.40	-0.18	-0.82%	21.40	21.40	21.40	18
Apr 08 2024	21.5775	0.00	-0.01%	21.60	21.60	21.575	21
Apr 05 2024	21.58	-0.15	-0.68%	21.58	21.58	21.58	1
Apr 04 2024	21.7275	-0.01	-0.06%	21.675	21.76	21.6575	74
Apr 03 2024	21.74	-0.03	-0.14%	21.74	21.74	21.74	19
Apr 02 2024	21.77	-0.09	-0.39%	21.91	21.9425	21.7275	35,951
Mar 28 2024	21.855	0.08	0.37%	21.905	21.915	21.81	597
Mar 27 2024	21.775	-0.02	-0.09%	21.83	21.87	21.7075	477
Mar 26 2024	21.795	0.06	0.25%	21.79	21.81	21.78	381
Mar 25 2024	21.74	-0.14	-0.63%	21.74	21.74	21.74	5
Mar 22 2024	21.8775	-0.02	-0.10%	21.955	21.9625	21.85	1,378
Mar 21 2024	21.90	0.40	1.86%	21.68	21.9025	21.665	511
Mar 20 2024	21.50	0.05	0.23%	21.53	21.5525	21.50	1,994
Mar 19 2024	21.45	-0.02	-0.10%	21.485	21.485	21.4325	698
Mar 18 2024	21.4725	0.20	0.95%	21.4725	21.4725	21.4725	294
Mar 15 2024	21.27	-0.21	-0.97%	21.27	21.27	21.27	0
Mar 14 2024	21.4775	0.04	0.19%	21.4775	21.4775	21.4775	187
Mar 13 2024	21.4375	0.02	0.12%	21.4375	21.4375	21.4375	0
Mar 12 2024	21.4125	0.26	1.22%	21.4125	21.4125	21.4125	7
Mar 11 2024	21.155	-0.02	-0.08%	21.155	21.155	21.155	0
Mar 08 2024	21.1725	-0.06	-0.29%	21.1725	21.1725	21.1725	0
Mar 07 2024	21.235	-0.03	-0.13%	21.235	21.235	21.235	0
Mar 06 2024	21.2625	0.08	0.38%	21.2625	21.2625	21.2625	402
Mar 05 2024	21.1825	-0.22	-1.02%	21.1825	21.1825	21.1825	507

Hsbc Us Sus Etf

Communaute Francaise De ...

Guangdong Investment (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions