HANetf ICAV - Defiance Ukraine Reconstruction UCITS ETF (LON:UKRN)
London · Delayed Price · Currency is GBP · Price in USD 9.36
-0.03 (-0.30%)
Sep 23, 2026, 2:24 PM GMT
LON:UKRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | - | -0.30% | 2 |
| Sep 22, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.92% | 2 |
| Sep 21, 2026 | 9.34 | 9.32 | 9.27 | 9.30 | 9.30 | 1.80% | 339 |
| Sep 18, 2026 | 9.30 | 9.26 | 9.13 | 9.14 | 9.14 | -1.83% | 426 |
| Sep 17, 2026 | 8.97 | 9.31 | 8.97 | 9.31 | 9.31 | 1.62% | 244 |
| Sep 16, 2026 | 9.16 | 9.18 | 9.16 | 9.16 | 9.16 | 1.23% | 14 |
| Sep 15, 2026 | 8.96 | 9.06 | 8.96 | 9.05 | 9.05 | -0.51% | 661 |
| Sep 14, 2026 | 9.29 | 9.21 | 8.99 | 9.09 | 9.09 | -3.00% | 3,334 |
| Sep 11, 2026 | 9.39 | 9.39 | 9.39 | 9.37 | 9.37 | 0.68% | 1 |
| Sep 10, 2026 | 9.43 | 9.43 | 9.43 | 9.31 | 9.31 | -1.93% | 4 |
| Sep 9, 2026 | 9.53 | 9.49 | 9.49 | 9.49 | 9.49 | -1.87% | 1 |
| Sep 8, 2026 | 9.99 | 9.99 | 9.55 | 9.68 | 9.68 | 1.63% | 1,083 |
| Sep 7, 2026 | 9.52 | 9.57 | 9.52 | 9.52 | 9.52 | 0.97% | 1,006 |
| Sep 4, 2026 | 9.34 | 9.46 | 9.34 | 9.43 | 9.43 | 1.20% | 365 |
| Sep 3, 2026 | 9.28 | 9.32 | 9.28 | 9.32 | 9.32 | 0.97% | 214 |
| Sep 2, 2026 | 9.46 | 9.46 | 9.20 | 9.23 | 9.23 | -0.04% | 1,141 |
| Sep 1, 2026 | 9.59 | 9.59 | 9.23 | 9.23 | 9.23 | -3.47% | 644 |
| Aug 28, 2026 | 9.65 | 9.68 | 9.59 | 9.56 | 9.56 | -0.90% | 609 |
| Aug 27, 2026 | 9.77 | 9.77 | 9.65 | 9.65 | 9.65 | 0.02% | 1,246 |
| Aug 26, 2026 | 9.72 | 9.72 | 9.65 | 9.65 | 9.65 | -0.10% | 25 |
| Aug 25, 2026 | 9.69 | 9.59 | 9.59 | 9.66 | 9.66 | 1.05% | 356 |
| Aug 24, 2026 | 9.89 | 9.89 | 9.67 | 9.56 | 9.56 | -3.70% | 11,088 |
| Aug 21, 2026 | 10.13 | 10.13 | 9.68 | 9.93 | 9.93 | 2.78% | 1,982 |
| Aug 20, 2026 | 9.61 | 9.69 | 9.58 | 9.66 | 9.66 | -0.37% | 1,085 |
| Aug 19, 2026 | 9.74 | 9.76 | 9.68 | 9.69 | 9.69 | 0.01% | 2,732 |
| Aug 18, 2026 | 10.02 | 10.02 | 9.86 | 9.69 | 9.69 | -3.14% | 1,136 |
| Aug 17, 2026 | 10.09 | 10.09 | 9.98 | 10.01 | 10.01 | 0.30% | 28 |
| Aug 14, 2026 | 10.08 | 10.08 | 9.98 | 9.98 | 9.98 | 0.57% | 27 |
| Aug 13, 2026 | 10.04 | 10.05 | 9.92 | 9.92 | 9.92 | -0.92% | 1,525 |
| Aug 12, 2026 | 10.02 | 10.08 | 9.96 | 10.01 | 10.01 | 1.31% | 59 |
| Aug 11, 2026 | 9.86 | 9.86 | 9.86 | 9.88 | 9.88 | 0.64% | 9 |
| Aug 10, 2026 | 10.09 | 10.09 | 9.82 | 9.82 | 9.82 | -0.29% | 2,120 |
| Aug 7, 2026 | 9.91 | 9.86 | 9.86 | 9.85 | 9.85 | -0.24% | 14 |
| Aug 6, 2026 | 9.96 | 9.96 | 9.90 | 9.87 | 9.87 | -0.44% | 354 |
| Aug 5, 2026 | 9.88 | 9.96 | 9.88 | 9.92 | 9.92 | 0.89% | 157 |
| Aug 4, 2026 | 9.74 | 9.86 | 9.74 | 9.83 | 9.83 | 1.83% | 200 |
| Aug 3, 2026 | 9.06 | 9.66 | 9.06 | 9.65 | 9.65 | 1.32% | 921 |
| Jul 31, 2026 | 8.99 | 9.60 | 8.99 | 9.53 | 9.53 | 2.07% | 14 |
| Jul 30, 2026 | 9.19 | 9.44 | 9.18 | 9.33 | 9.33 | 3.67% | 1,104 |
| Jul 29, 2026 | 9.19 | 9.23 | 9.18 | 9.00 | 9.00 | -1.75% | 8 |
| Jul 28, 2026 | 9.26 | 9.33 | 9.14 | 9.16 | 9.16 | -0.45% | 6 |
| Jul 27, 2026 | 8.99 | 9.42 | 8.99 | 9.21 | 9.20 | -1.24% | 73 |
| Jul 24, 2026 | 9.34 | 9.36 | 9.33 | 9.32 | 9.32 | 0.71% | 132 |
| Jul 23, 2026 | 9.42 | 9.42 | 9.24 | 9.25 | 9.25 | -0.95% | 153 |
| Jul 22, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.32% | 1 |
| Jul 21, 2026 | 9.31 | 9.27 | 9.25 | 9.31 | 9.31 | 0.87% | 30 |
| Jul 20, 2026 | 8.99 | 9.34 | 8.99 | 9.23 | 9.23 | -0.44% | 2,186 |
| Jul 17, 2026 | 9.20 | 9.27 | 9.20 | 9.27 | 9.27 | 0.02% | 556 |
| Jul 16, 2026 | 9.43 | 9.43 | 9.25 | 9.27 | 9.27 | -1.13% | 25,441 |
| Jul 15, 2026 | 9.55 | 9.55 | 9.45 | 9.38 | 9.38 | -1.05% | 351 |