HSBC Plus Usa Equity Quant Active UCITS ETF (LON:HQUS)
London · Delayed Price · Currency is GBP 10.07
+0.07 (0.70%)
Last updated: Sep 22, 2026, 2:38 PM GMT
LON:HQUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.70% | 900 |
| Sep 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.27% | - |
| Sep 18, 2026 | 9.91 | 9.91 | 9.91 | 9.88 | 9.88 | -0.13% | 4,851 |
| Sep 17, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.88% | - |
| Sep 16, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.63% | - |
| Sep 15, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.29% | - |
| Sep 14, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.63% | 610 |
| Sep 11, 2026 | 9.82 | 9.84 | 9.82 | 9.83 | 9.83 | 1.00% | 3,623 |
| Sep 10, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.19% | - |
| Sep 9, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.77% | - |
| Sep 8, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.07% | - |
| Sep 7, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.27% | - |
| Sep 4, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.28% | - |
| Sep 3, 2026 | 9.85 | 9.85 | 9.85 | 9.89 | 9.89 | 0.67% | 920 |
| Sep 2, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.61% | - |
| Sep 1, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -1.18% | - |
| Aug 28, 2026 | 9.84 | 9.84 | 9.84 | 9.88 | 9.88 | 0.66% | 920 |
| Aug 27, 2026 | 9.79 | 9.79 | 9.79 | 9.82 | 9.82 | 0.62% | 920 |
| Aug 26, 2026 | 9.75 | 9.76 | 9.74 | 9.76 | 9.76 | 0.47% | 4,600 |
| Aug 25, 2026 | 9.70 | 9.70 | 9.70 | 9.71 | 9.71 | 0.22% | 1,860 |
| Aug 24, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.44% | - |
| Aug 21, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.02% | - |
| Aug 20, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.82% | - |
| Aug 19, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.23% | - |
| Aug 18, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -1.01% | - |
| Aug 17, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.07% | - |
| Aug 14, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.35% | - |
| Aug 13, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.55% | - |
| Aug 12, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.06% | - |
| Aug 11, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.16% | - |
| Aug 10, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.94 | -0.21% | - |
| Aug 7, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.28% | - |
| Aug 6, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.20% | - |
| Aug 5, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.44% | - |
| Aug 4, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 1.44% | - |
| Aug 3, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 2.29% | - |
| Jul 31, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.58% | - |
| Jul 30, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.05% | - |
| Jul 29, 2026 | 9.70 | 9.70 | 9.70 | 9.60 | 9.60 | -0.73% | 2 |
| Jul 28, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.45% | - |
| Jul 27, 2026 | 9.71 | 9.71 | 9.71 | 9.63 | 9.63 | -0.41% | 5 |
| Jul 24, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.64% | - |
| Jul 23, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.60 | -1.22% | - |
| Jul 22, 2026 | 9.69 | 9.69 | 9.69 | 9.72 | 9.72 | 0.29% | 5 |
| Jul 21, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.69 | 0.59% | - |
| Jul 20, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.35% | - |
| Jul 17, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.76% | - |
| Jul 16, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.10% | - |
| Jul 15, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.58% | - |
| Jul 14, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.18% | 1,697 |