Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hsbc Us Scr Etf (HSUD) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 34.435 34.48 34.40 34.38 15,317
18th Sep 2025 (Thu) 34.47 34.495 34.47 34.4875 3,194
17th Sep 2025 (Wed) 34.135 34.135 34.135 34.135 108
16th Sep 2025 (Tue) 34.1825 34.1825 34.1175 34.1175 0
15th Sep 2025 (Mon) 34.165 34.165 34.165 34.1825 13
12th Sep 2025 (Fri) 34.165 34.165 34.13 34.13 0
11th Sep 2025 (Thu) 33.9175 34.165 33.9175 34.165 0
10th Sep 2025 (Wed) 33.955 33.955 33.955 33.9175 6,655
9th Sep 2025 (Tue) 33.86 33.86 33.81 33.81 1
8th Sep 2025 (Mon) 33.7275 33.86 33.7275 33.86 7
5th Sep 2025 (Fri) 33.815 33.815 33.7275 33.7275 3
4th Sep 2025 (Thu) 33.645 33.815 33.645 33.815 0
3rd Sep 2025 (Wed) 33.78 33.78 33.78 33.645 17
2nd Sep 2025 (Tue) 33.56 33.56 33.56 33.40 504
1st Sep 2025 (Mon) 33.8375 33.9175 33.8375 33.9175 1
29th Aug 2025 (Fri) 33.925 33.925 33.8375 33.8375 0
28th Aug 2025 (Thu) 33.975 33.975 33.925 33.925 0
27th Aug 2025 (Wed) 33.77 33.975 33.77 33.975 1
26th Aug 2025 (Tue) 33.705 33.705 33.705 33.77 48
25th Aug 2025 (Mon) 33.9025 33.9025 33.9025 33.9025 0
22nd Aug 2025 (Fri) 33.4325 33.9025 33.4325 33.9025 0
21st Aug 2025 (Thu) 33.4025 33.4325 33.4025 33.4325 0
20th Aug 2025 (Wed) 33.6875 33.6875 33.4025 33.4025 1
19th Aug 2025 (Tue) 33.7125 33.7125 33.6875 33.6875 0
18th Aug 2025 (Mon) 33.715 33.715 33.715 33.7125 40
15th Aug 2025 (Fri) 33.685 33.7125 33.685 33.7125 0
14th Aug 2025 (Thu) 33.68 33.685 33.68 33.685 0
13th Aug 2025 (Wed) 33.66 33.66 33.66 33.68 62
12th Aug 2025 (Tue) 33.3125 33.4575 33.3125 33.4575 0
11th Aug 2025 (Mon) 33.21 33.3125 33.21 33.3125 0
8th Aug 2025 (Fri) 33.21 33.21 33.21 33.21 6,000
7th Aug 2025 (Thu) 32.9625 33.0075 32.9625 33.0075 0
6th Aug 2025 (Wed) 32.6875 32.9625 32.6875 32.9625 1
5th Aug 2025 (Tue) 32.7825 32.7825 32.6875 32.6875 0
4th Aug 2025 (Mon) 32.36 32.7825 32.36 32.7825 0
1st Aug 2025 (Fri) 32.63 32.63 32.63 32.36 2,489
31st Jul 2025 (Thu) 33.205 33.205 33.095 33.095 0
30th Jul 2025 (Wed) 33.1775 33.205 33.1775 33.205 0
29th Jul 2025 (Tue) 33.25 33.25 33.1775 33.1775 0
28th Jul 2025 (Mon) 33.29 33.29 33.28 33.25 7,609
25th Jul 2025 (Fri) 33.22 33.22 33.1925 33.1925 0
24th Jul 2025 (Thu) 32.90 33.22 32.90 33.22 0
23rd Jul 2025 (Wed) 32.78 32.90 32.78 32.90 0
22nd Jul 2025 (Tue) 32.965 32.965 32.78 32.78 0
FTSE 100 Latest
Value9,216.67
Change-11.44