HANetf II ICAV - Performance Trust Total Return Bond UCITS ETF (LON:PTAD)
London · Delayed Price · Currency is GBP · Price in USD 8.37
+0.04 (0.47%)
Last updated: May 21, 2026, 1:34 PM GMT
LON:PTAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.01% | - |
| Sep 21, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.47% | - |
| Sep 18, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.57% | - |
| Sep 17, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.29% | - |
| Sep 16, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.16% | - |
| Sep 15, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.02% | - |
| Sep 14, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.15% | - |
| Sep 11, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.35 | 0.13% | - |
| Sep 10, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.27% | - |
| Sep 9, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.34% | - |
| Sep 8, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.07% | - |
| Sep 7, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.07% | - |
| Sep 4, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.07% | - |
| Sep 3, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.31% | - |
| Sep 2, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.01% | - |
| Sep 1, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.43% | - |
| Aug 28, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.04% | - |
| Aug 27, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.10% | - |
| Aug 26, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.40 | -0.11% | - |
| Aug 25, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.39% | - |
| Aug 24, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.11% | - |
| Aug 21, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.13% | - |
| Aug 20, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.06% | - |
| Aug 19, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.21% | - |
| Aug 18, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.02% | - |
| Aug 17, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.12% | - |
| Aug 14, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.22% | - |
| Aug 13, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.10% | - |
| Aug 12, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.02% | - |
| Aug 11, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.18% | - |
| Aug 10, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.23% | - |
| Aug 7, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.05% | - |
| Aug 6, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.06% | - |
| Aug 5, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.05% | - |
| Aug 4, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.40% | - |
| Aug 3, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.31% | - |
| Jul 31, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.44% | - |
| Jul 30, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.35 | -0.02% | - |
| Jul 29, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.35% | - |
| Jul 28, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.17% | - |
| Jul 27, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.19% | - |
| Jul 24, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.91% | - |
| Jul 23, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.53% | - |
| Jul 22, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.24% | - |
| Jul 21, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.15% | - |
| Jul 20, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.16% | - |
| Jul 17, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.47% | - |
| Jul 16, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.36% | - |
| Jul 15, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.11% | - |
| Jul 14, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.38 | 0.52% | - |