Skip to main content
logo
First Trust Vest U.S. Equity Moderate Buffer UCITS ETF - August (LON:NOVB)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,449.50
-30.75 (-1.24%)
At close: Aug 1, 2025, 4:30 PM BST

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,470.502,470.502,470.502,449.502,449.50-1.24%76
Jul 31, 20252,480.252,480.252,480.252,480.252,480.250.55%-
Jul 30, 20252,466.752,466.752,466.752,466.752,466.750.38%-
Jul 29, 20252,457.502,457.502,457.502,457.502,457.500.46%-
Jul 28, 20252,446.252,446.252,446.252,446.252,446.250.35%-
Jul 25, 20252,432.502,432.502,427.002,437.752,437.750.74%154
Jul 24, 20252,419.752,419.752,419.752,419.752,419.750.66%-
Jul 23, 20252,402.002,402.002,402.002,404.002,404.00-0.14%59
Jul 22, 20252,406.502,406.502,406.502,407.252,407.25-0.22%150
Jul 21, 20252,417.002,417.002,412.502,412.502,412.50-0.21%300
Jul 18, 20252,417.502,417.502,417.502,417.502,417.50-0.20%-
Jul 17, 20252,422.252,422.252,422.252,422.252,422.250.83%-
Jul 16, 20252,416.502,416.502,416.502,402.252,402.25-0.78%150
Jul 15, 20252,412.502,412.502,412.502,421.252,421.250.50%150
Jul 14, 20252,409.252,409.252,409.252,409.252,409.250.50%-
Jul 11, 20252,397.252,397.252,397.252,397.252,397.250.42%-
Jul 10, 20252,387.252,387.252,387.252,387.252,387.250.22%-
Jul 9, 20252,370.832,370.832,370.832,382.002,382.000.32%176
Jul 8, 20252,361.002,369.502,360.502,374.502,374.500.31%649
Jul 7, 20252,367.252,367.252,367.252,367.252,367.25-0.03%-
Jul 4, 20252,368.002,368.002,368.002,368.002,368.00-0.28%-
Jul 3, 20252,374.752,374.752,374.752,374.752,374.750.23%-
Jul 2, 20252,369.252,369.252,369.252,369.252,369.250.87%-
Jul 1, 20252,348.752,348.752,348.752,348.752,348.750.02%-
Jun 30, 20252,341.502,341.502,341.502,348.252,348.250.16%109
Jun 27, 20252,338.332,338.332,338.332,344.502,344.500.53%2,000
Jun 26, 20252,329.502,329.502,329.502,332.252,332.25-0.49%150
Jun 25, 20252,343.752,343.752,343.752,343.752,343.750.25%-
Jun 24, 20252,338.002,338.002,338.002,338.002,338.00-0.13%-
Jun 23, 20252,341.002,341.002,341.002,341.002,341.000.01%-
Jun 20, 20252,340.752,340.752,340.752,340.752,340.750.06%-
Jun 19, 20252,349.002,349.002,349.002,339.252,339.25-0.48%150
Jun 18, 20252,345.002,350.482,344.822,350.502,350.500.26%753
Jun 17, 20252,329.502,329.502,329.502,344.502,344.500.37%150
Jun 16, 20252,335.752,335.752,335.752,335.752,335.750.26%-
Jun 13, 20252,314.002,332.002,309.502,329.752,329.75-0.16%520
Jun 12, 20252,333.002,333.002,333.002,333.502,333.50-0.45%150
Jun 11, 20252,351.002,351.002,345.002,344.002,344.00-0.14%1,560
Jun 10, 20252,345.502,345.502,333.002,347.252,347.250.63%215
Jun 9, 20252,328.502,328.502,328.502,332.502,332.50-0.27%150
Jun 6, 20252,323.502,334.002,323.502,338.752,338.750.73%300
Jun 5, 20252,316.502,316.502,316.502,321.752,321.75-0.08%150
Jun 4, 20252,322.002,323.742,322.002,323.502,323.50-0.21%405
Jun 3, 20252,317.502,325.732,317.502,328.502,328.500.91%959
Jun 2, 20252,301.502,301.502,301.502,307.502,307.50-0.66%150
May 30, 20252,322.002,324.492,322.002,322.752,322.75-0.04%226
May 29, 20252,338.002,338.002,327.502,323.752,323.750.06%10,150
May 28, 20252,322.002,322.002,317.802,322.252,322.250.20%465
May 27, 20252,303.002,303.002,303.002,317.502,317.500.86%150
May 23, 20252,303.502,303.502,303.502,297.752,297.75-0.76%150