Xtrackers MSCI USA Swap UCITS ETF (HKG:3020)
Hong Kong · Delayed Price · Currency is HKD 1,824.50
+17.50 (0.97%)
Last updated: Sep 22, 2026, 2:57 PM HKT
HKG:3020 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,825.50 | 1,825.50 | 1,823.50 | 1,824.50 | 1,824.50 | 0.97% | 3,450 |
| Sep 21, 2026 | 1,810.00 | 1,810.00 | 1,804.00 | 1,807.00 | 1,807.00 | -0.17% | 1,890 |
| Sep 18, 2026 | 1,795.50 | 1,810.00 | 1,795.00 | 1,810.00 | 1,810.00 | 1.23% | 720 |
| Sep 17, 2026 | 1,784.50 | 1,788.00 | 1,784.50 | 1,788.00 | 1,788.00 | 0.14% | 1,005 |
| Sep 16, 2026 | 1,794.50 | 1,794.50 | 1,785.00 | 1,785.50 | 1,785.50 | -0.25% | 690 |
| Sep 15, 2026 | 1,792.00 | 1,792.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.14% | 330 |
| Sep 14, 2026 | 1,794.00 | 1,794.00 | 1,787.50 | 1,787.50 | 1,787.50 | -0.36% | 45 |
| Sep 11, 2026 | 1,799.50 | 1,799.50 | 1,794.00 | 1,794.00 | 1,794.00 | -0.77% | 165 |
| Sep 10, 2026 | 1,805.50 | 1,809.00 | 1,805.50 | 1,808.00 | 1,808.00 | -0.33% | 45 |
| Sep 9, 2026 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | -0.06% | 30 |
| Sep 8, 2026 | 1,815.50 | 1,815.50 | 1,815.50 | 1,815.00 | 1,815.00 | -0.27% | 60 |
| Sep 7, 2026 | 1,812.00 | 1,820.00 | 1,810.50 | 1,820.00 | 1,820.00 | -0.19% | 405 |
| Sep 4, 2026 | 1,820.50 | 1,823.50 | 1,820.50 | 1,823.50 | 1,823.50 | 1.22% | 255 |
| Sep 3, 2026 | 1,801.50 | 1,801.50 | 1,801.50 | 1,801.50 | 1,801.50 | 0.06% | - |
| Sep 2, 2026 | 1,800.50 | 1,800.50 | 1,800.50 | 1,800.50 | 1,800.50 | -0.72% | - |
| Sep 1, 2026 | 1,814.50 | 1,814.50 | 1,814.50 | 1,813.50 | 1,813.50 | -0.14% | 15 |
| Aug 31, 2026 | 1,823.00 | 1,823.00 | 1,812.50 | 1,816.00 | 1,816.00 | -0.38% | 330 |
| Aug 28, 2026 | 1,823.50 | 1,823.50 | 1,823.00 | 1,823.00 | 1,823.00 | 0.28% | 270 |
| Aug 27, 2026 | 1,819.50 | 1,821.00 | 1,818.00 | 1,818.00 | 1,818.00 | 0.47% | 300 |
| Aug 26, 2026 | 1,808.00 | 1,809.50 | 1,798.50 | 1,809.50 | 1,809.50 | 0.22% | 105 |
| Aug 25, 2026 | 1,805.50 | 1,805.50 | 1,805.50 | 1,805.50 | 1,805.50 | -0.03% | 15 |
| Aug 24, 2026 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | - | - |
| Aug 21, 2026 | 1,805.50 | 1,806.00 | 1,797.00 | 1,806.00 | 1,806.00 | -0.28% | 570 |
| Aug 20, 2026 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.14% | - |
| Aug 19, 2026 | 1,806.50 | 1,806.50 | 1,806.50 | 1,808.50 | 1,808.50 | -0.63% | 30 |
| Aug 18, 2026 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | -1.19% | - |
| Aug 17, 2026 | 1,830.00 | 1,842.00 | 1,830.00 | 1,842.00 | 1,842.00 | 0.41% | 540 |
| Aug 14, 2026 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.50 | 1,834.50 | 0.11% | 255 |
| Aug 13, 2026 | 1,832.50 | 1,832.50 | 1,832.50 | 1,832.50 | 1,832.50 | 0.36% | 315 |
| Aug 12, 2026 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | -0.22% | 15 |
| Aug 11, 2026 | 1,824.00 | 1,832.50 | 1,824.00 | 1,830.00 | 1,830.00 | 0.30% | 90 |
| Aug 10, 2026 | 1,822.50 | 1,822.50 | 1,822.50 | 1,824.50 | 1,824.50 | 0.30% | 405 |
| Aug 7, 2026 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | -0.14% | - |
| Aug 6, 2026 | 1,821.50 | 1,821.50 | 1,821.50 | 1,821.50 | 1,821.50 | - | - |
| Aug 5, 2026 | 1,800.00 | 1,819.50 | 1,800.00 | 1,821.50 | 1,821.50 | 1.87% | 270 |
| Aug 4, 2026 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 1.19% | 105 |
| Aug 3, 2026 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 0.26% | - |
| Jul 31, 2026 | 1,753.00 | 1,762.50 | 1,753.00 | 1,762.50 | 1,762.50 | 1.88% | 75 |
| Jul 30, 2026 | 1,739.50 | 1,739.50 | 1,730.00 | 1,730.00 | 1,730.00 | -1.09% | 585 |
| Jul 29, 2026 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 0.23% | - |
| Jul 28, 2026 | 1,748.00 | 1,748.00 | 1,745.00 | 1,745.00 | 1,745.00 | -0.57% | 195 |
| Jul 27, 2026 | 1,754.50 | 1,755.00 | 1,754.50 | 1,755.00 | 1,755.00 | 0.26% | 405 |
| Jul 24, 2026 | 1,754.00 | 1,754.00 | 1,750.00 | 1,750.50 | 1,750.50 | -0.54% | 690 |
| Jul 23, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0.03% | 30 |
| Jul 22, 2026 | 1,759.50 | 1,759.50 | 1,759.50 | 1,759.50 | 1,759.50 | 0.28% | 30 |
| Jul 21, 2026 | 1,754.50 | 1,754.50 | 1,754.50 | 1,754.50 | 1,754.50 | 0.03% | - |
| Jul 20, 2026 | 1,751.50 | 1,754.50 | 1,751.50 | 1,754.00 | 1,754.00 | -0.51% | 660 |
| Jul 17, 2026 | 1,768.50 | 1,768.50 | 1,768.50 | 1,763.00 | 1,763.00 | -1.09% | 150 |
| Jul 16, 2026 | 1,787.50 | 1,788.00 | 1,787.50 | 1,782.50 | 1,782.50 | 0.14% | 90 |
| Jul 15, 2026 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0.71% | - |