HSBC Plus World Equity Quant Active UCITS ETF (LON:HQWS)
London · Delayed Price · Currency is GBP 9.72
-0.05 (-0.51%)
Last updated: Sep 1, 2026, 10:59 AM GMT
LON:HQWS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.67% | - |
| Sep 21, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 1.27% | - |
| Sep 18, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.51% | - |
| Sep 17, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.97% | - |
| Sep 16, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.72% | - |
| Sep 15, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.35% | - |
| Sep 14, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.64% | - |
| Sep 11, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.83% | - |
| Sep 10, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.24% | - |
| Sep 9, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.94% | - |
| Sep 8, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.11% | - |
| Sep 7, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.19% | - |
| Sep 4, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.06% | - |
| Sep 3, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.78% | - |
| Sep 2, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.49% | - |
| Sep 1, 2026 | 9.64 | 9.64 | 9.64 | 9.65 | 9.65 | -1.30% | 2 |
| Aug 28, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.64% | 1 |
| Aug 27, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.26% | - |
| Aug 26, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.36% | - |
| Aug 25, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.31% | - |
| Aug 24, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.33% | - |
| Aug 21, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.23% | - |
| Aug 20, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.69% | - |
| Aug 19, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.01% | - |
| Aug 18, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.09% | - |
| Aug 17, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.01% | 106 |
| Aug 14, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.40% | - |
| Aug 13, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.43% | - |
| Aug 12, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - | 920 |
| Aug 11, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.06% | - |
| Aug 10, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.23% | - |
| Aug 7, 2026 | 9.82 | 9.84 | 9.82 | 9.84 | 9.84 | 0.39% | 1,713 |
| Aug 6, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.07% | - |
| Aug 5, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.80 | 0.45% | - |
| Aug 4, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 1.31% | - |
| Aug 3, 2026 | 9.59 | 9.59 | 9.59 | 9.63 | 9.63 | 1.87% | 1 |
| Jul 31, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.23% | - |
| Jul 30, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.58% | - |
| Jul 29, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.71% | - |
| Jul 28, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.47% | - |
| Jul 27, 2026 | 9.60 | 9.60 | 9.60 | 9.51 | 9.51 | -0.26% | 5 |
| Jul 24, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.72% | - |
| Jul 23, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -1.20% | - |
| Jul 22, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.36% | - |
| Jul 21, 2026 | 9.49 | 9.49 | 9.49 | 9.55 | 9.55 | 0.71% | 1,000 |
| Jul 20, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.48 | 0.30% | - |
| Jul 17, 2026 | 9.41 | 9.47 | 9.41 | 9.46 | 9.46 | -0.76% | 501 |
| Jul 16, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.05% | - |
| Jul 15, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.58% | - |
| Jul 14, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.21% | - |