Hanetf ICAV - Future Of Defence Screened UCITS ETF Fund (LON:NATE)
London · Delayed Price · Currency is GBP · Price in USD 8.57
-0.03 (-0.39%)
Sep 22, 2026, 5:15 PM GMT
LON:NATE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.78 | 8.78 | 8.69 | 8.57 | 8.57 | -0.93% | 18 |
| Sep 21, 2026 | 8.54 | 8.54 | 8.54 | 8.65 | 8.65 | 2.25% | - |
| Sep 18, 2026 | 8.45 | 8.45 | 8.45 | 8.46 | 8.46 | -1.67% | - |
| Sep 17, 2026 | 8.62 | 8.63 | 8.62 | 8.60 | 8.60 | 0.40% | 16 |
| Sep 16, 2026 | 8.47 | 8.54 | 8.54 | 8.57 | 8.57 | 1.26% | 52 |
| Sep 15, 2026 | 8.41 | 8.41 | 8.41 | 8.46 | 8.46 | 0.71% | 353 |
| Sep 14, 2026 | 8.23 | 8.23 | 8.23 | 8.40 | 8.40 | 2.66% | 125 |
| Sep 11, 2026 | 8.28 | 8.30 | 8.19 | 8.18 | 8.18 | -1.28% | 2 |
| Sep 10, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.29% | - |
| Sep 9, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -1.22% | - |
| Sep 8, 2026 | 8.35 | 8.35 | 8.35 | 8.37 | 8.37 | 0.10% | - |
| Sep 7, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.24% | - |
| Sep 4, 2026 | 8.48 | 8.48 | 8.48 | 8.38 | 8.38 | -0.56% | 1 |
| Sep 3, 2026 | 8.42 | 8.50 | 8.38 | 8.43 | 8.43 | 0.82% | 4 |
| Sep 2, 2026 | 8.51 | 8.49 | 8.49 | 8.36 | 8.36 | -2.13% | 1 |
| Sep 1, 2026 | 8.83 | 8.85 | 8.75 | 8.54 | 8.54 | -3.26% | 305 |
| Aug 28, 2026 | 8.99 | 8.99 | 8.99 | 8.83 | 8.83 | -1.11% | - |
| Aug 27, 2026 | 8.79 | 8.79 | 8.76 | 8.93 | 8.93 | 3.58% | 3,350 |
| Aug 26, 2026 | 8.58 | 8.58 | 8.57 | 8.62 | 8.62 | -0.05% | 2,316 |
| Aug 25, 2026 | 8.70 | 8.70 | 8.59 | 8.62 | 8.62 | -0.52% | 1 |
| Aug 24, 2026 | 8.90 | 8.90 | 8.81 | 8.67 | 8.67 | -1.70% | - |
| Aug 21, 2026 | 8.92 | 8.92 | 8.89 | 8.82 | 8.82 | -0.55% | 185 |
| Aug 20, 2026 | 9.04 | 9.04 | 9.04 | 8.87 | 8.87 | -2.21% | - |
| Aug 19, 2026 | 9.19 | 9.19 | 9.19 | 9.07 | 9.07 | -1.18% | - |
| Aug 18, 2026 | 9.25 | 9.25 | 9.25 | 9.18 | 9.18 | -1.31% | 1 |
| Aug 17, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.59% | - |
| Aug 14, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.78% | - |
| Aug 13, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.38% | - |
| Aug 12, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.90% | - |
| Aug 11, 2026 | 9.18 | 9.22 | 9.18 | 9.23 | 9.23 | -0.32% | - |
| Aug 10, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 2.00% | - |
| Aug 7, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.72% | - |
| Aug 6, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.19% | - |
| Aug 5, 2026 | 9.07 | 9.07 | 9.07 | 9.00 | 9.00 | 0.76% | - |
| Aug 4, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 4.19% | - |
| Aug 3, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 3.14% | - |
| Jul 31, 2026 | 8.41 | 8.41 | 8.41 | 8.31 | 8.31 | 1.47% | 15 |
| Jul 30, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.25% | - |
| Jul 29, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -1.75% | - |
| Jul 28, 2026 | 8.19 | 8.19 | 8.19 | 8.32 | 8.31 | 0.38% | - |
| Jul 27, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.53% | - |
| Jul 24, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.94% | - |
| Jul 23, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.65% | - |
| Jul 22, 2026 | 8.26 | 8.26 | 8.26 | 8.22 | 8.22 | 0.64% | - |
| Jul 21, 2026 | 8.17 | 8.17 | 8.15 | 8.16 | 8.16 | -1.05% | - |
| Jul 20, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.30% | 3 |
| Jul 17, 2026 | 8.18 | 8.18 | 8.18 | 8.28 | 8.28 | 0.70% | - |
| Jul 16, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -1.24% | - |
| Jul 15, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.93% | - |
| Jul 14, 2026 | 8.40 | 8.40 | 8.08 | 8.40 | 8.40 | 2.36% | 1,604 |