Hanetf Etc Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	76.00	76.12	76.00	75.99	75.99	-0.48%	141
Jun 25, 2026	76.84	77.18	76.84	76.36	76.36	-0.12%	39
Jun 24, 2026	77.00	77.20	76.41	76.45	76.45	-0.16%	20
Jun 23, 2026	78.00	77.11	76.33	76.57	76.57	-0.55%	22
Jun 22, 2026	76.05	77.00	76.09	77.00	77.00	1.12%	967
Jun 19, 2026	76.32	76.34	75.05	76.14	76.14	1.01%	740
Jun 18, 2026	75.55	76.00	75.12	75.38	75.38	-0.07%	180
Jun 17, 2026	76.05	76.38	75.79	75.44	75.44	-0.17%	60
Jun 16, 2026	76.00	76.00	75.14	75.56	75.56	-0.02%	30
Jun 15, 2026	73.84	75.62	73.20	75.58	75.58	3.46%	591
Jun 12, 2026	73.88	73.88	72.61	73.05	73.05	0.01%	68
Jun 11, 2026	72.97	73.25	72.97	73.05	73.05	1.56%	10
Jun 9, 2026	72.56	72.56	71.85	71.92	71.92	-1.30%	1,011
Jun 8, 2026	72.31	72.31	72.24	72.87	72.87	0.14%	49
Jun 5, 2026	72.50	72.50	72.50	72.76	72.76	-0.23%	85
Jun 4, 2026	74.60	74.60	74.48	72.93	72.93	-1.99%	75
Jun 3, 2026	75.16	75.16	74.50	74.41	74.41	-0.72%	223
Jun 2, 2026	74.89	74.89	74.68	74.95	74.95	0.23%	162
Jun 1, 2026	75.97	75.34	74.50	74.78	74.78	-1.80%	129
May 29, 2026	76.00	76.20	75.66	76.15	76.15	0.66%	84
May 28, 2026	74.50	75.68	74.50	75.65	75.65	1.69%	32
May 27, 2026	75.58	74.88	74.81	74.39	74.39	0.77%	14
May 26, 2026	72.86	73.95	72.43	73.83	73.83	1.60%	75
May 22, 2026	71.35	71.72	71.35	72.66	72.66	2.52%	52
May 21, 2026	70.90	71.41	70.90	70.88	70.88	-0.60%	35
May 20, 2026	71.53	71.06	71.06	71.30	71.30	0.71%	15
May 19, 2026	71.95	71.95	70.91	70.80	70.80	-0.88%	1
May 18, 2026	71.97	71.02	71.02	71.43	71.43	-0.03%	90
May 15, 2026	70.43	71.86	71.86	71.45	71.45	0.83%	13
May 14, 2026	71.06	71.06	70.10	70.86	70.86	-0.06%	94
May 13, 2026	70.34	71.00	70.34	70.90	70.90	-0.85%	86
May 12, 2026	73.15	72.76	71.87	71.51	71.51	-1.93%	75
May 11, 2026	70.97	72.59	70.57	72.92	72.92	2.74%	128
May 8, 2026	71.29	71.18	71.18	70.97	70.97	0.13%	7
May 7, 2026	72.34	71.74	71.35	70.88	70.88	-1.29%	77
May 6, 2026	72.10	72.10	71.91	71.81	71.81	0.48%	69
May 5, 2026	68.93	71.50	68.93	71.47	71.47	3.00%	34
Apr 30, 2026	68.73	69.84	68.73	69.39	69.39	0.63%	6
Apr 29, 2026	70.90	70.90	70.00	68.95	68.95	-2.34%	61
Apr 27, 2026	70.37	70.37	70.37	70.60	70.60	-0.22%	2
Apr 24, 2026	70.57	71.35	70.57	70.76	70.76	0.28%	91
Apr 23, 2026	70.46	70.84	70.22	70.56	70.56	0.46%	525
Apr 22, 2026	70.68	70.80	69.97	70.24	70.24	-1.53%	444
Apr 21, 2026	71.83	71.91	71.83	71.33	71.33	-0.47%	1
Apr 20, 2026	72.67	72.02	71.73	71.67	71.67	-1.26%	28
Apr 17, 2026	71.67	73.10	71.67	72.58	72.58	2.67%	1,402
Apr 16, 2026	70.05	71.40	70.05	70.70	70.70	0.94%	256
Apr 15, 2026	70.73	71.00	71.00	70.04	70.04	-0.55%	30
Apr 14, 2026	68.27	70.10	68.27	70.43	70.43	3.01%	60
Apr 13, 2026	68.11	68.30	68.00	68.38	68.38	-0.10%	158