HSBC Plus World Equity Income Quant Active UCITS ETF (LON:HQWD)
London · Delayed Price · Currency is GBP · Price in USD 13.15
+0.20 (1.51%)
Last updated: Sep 21, 2026, 9:37 AM GMT
LON:HQWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.23% | 2,669 |
| Sep 21, 2026 | 13.10 | 13.10 | 13.10 | 13.12 | 13.12 | 1.27% | 2,334 |
| Sep 18, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.36% | 3 |
| Sep 17, 2026 | 12.99 | 12.99 | 12.99 | 13.00 | 13.00 | 0.19% | 426 |
| Sep 16, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.39% | 6 |
| Sep 15, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.22% | 12 |
| Sep 14, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.70% | 4 |
| Sep 11, 2026 | 12.97 | 13.04 | 12.97 | 13.05 | 13.05 | 0.69% | 7,229 |
| Sep 10, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.37% | 4 |
| Sep 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.01% | 5 |
| Sep 8, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.24% | 1 |
| Sep 7, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.18% | 8 |
| Sep 4, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.13% | 63 |
| Sep 3, 2026 | 13.11 | 13.11 | 13.11 | 13.21 | 13.21 | 1.06% | 1,630 |
| Sep 2, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.23% | - |
| Sep 1, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -1.42% | - |
| Aug 28, 2026 | 13.22 | 13.22 | 13.22 | 13.23 | 13.23 | 0.37% | 151 |
| Aug 27, 2026 | 13.16 | 13.16 | 13.16 | 13.18 | 13.18 | 0.32% | 16,471 |
| Aug 26, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.11% | 3 |
| Aug 25, 2026 | 13.13 | 13.13 | 13.13 | 13.15 | 13.15 | 0.19% | 930 |
| Aug 24, 2026 | 13.14 | 13.14 | 13.14 | 13.13 | 13.13 | -0.12% | 4,480 |
| Aug 21, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.11% | - |
| Aug 20, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.36% | - |
| Aug 19, 2026 | 13.12 | 13.18 | 13.17 | 13.18 | 13.18 | 0.56% | 659 |
| Aug 18, 2026 | 13.13 | 13.13 | 13.13 | 13.10 | 13.10 | -0.97% | 1,101 |
| Aug 17, 2026 | 13.28 | 13.28 | 13.28 | 13.23 | 13.23 | -0.05% | 494,628 |
| Aug 14, 2026 | 13.25 | 13.25 | 13.25 | 13.24 | 13.24 | 0.05% | 1,001 |
| Aug 13, 2026 | 13.25 | 13.25 | 13.25 | 13.23 | 13.23 | 0.58% | 2,023 |
| Aug 12, 2026 | 13.15 | 13.15 | 13.15 | 13.16 | 13.16 | 0.01% | 920 |
| Aug 11, 2026 | 13.15 | 13.18 | 13.15 | 13.16 | 13.16 | -0.16% | 444 |
| Aug 10, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.06% | - |
| Aug 7, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.47% | - |
| Aug 6, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -0.09% | - |
| Aug 5, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.37% | 1 |
| Aug 4, 2026 | 12.93 | 12.93 | 12.93 | 13.07 | 13.07 | 1.40% | 100 |
| Aug 3, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 1.50% | 5 |
| Jul 31, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.49% | 1 |
| Jul 30, 2026 | 12.62 | 12.63 | 12.62 | 12.64 | 12.64 | 0.26% | 6,165 |
| Jul 29, 2026 | 12.78 | 12.78 | 12.78 | 12.69 | 12.61 | -0.56% | 215 |
| Jul 28, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.68 | 0.54% | - |
| Jul 27, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.61 | -0.29% | - |
| Jul 24, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.65 | 1.00% | - |
| Jul 23, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.52 | -1.65% | 15 |
| Jul 22, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.73 | 0.37% | 893 |
| Jul 21, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.68 | 0.35% | - |
| Jul 20, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.64 | 0.02% | - |
| Jul 17, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.64 | -0.80% | - |
| Jul 16, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.74 | 0.20% | - |
| Jul 15, 2026 | 12.82 | 12.82 | 12.82 | 12.80 | 12.71 | 0.04% | 857 |
| Jul 14, 2026 | 12.74 | 12.74 | 12.74 | 12.79 | 12.71 | 0.26% | 3,488 |