HKSE - Delayed Quote HKD

Xtrackers - MSCI USA Swap UCITS ETF (3020.HK)

1,374.500
+2.500
+(0.18%)
At close: 2:11:56 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Jun 3, 20251,374.5001,374.5001,374.5001,374.5001,374.50015
Jun 2, 20251,372.0001,372.0001,372.0001,372.0001,372.000-
May 30, 20251,379.0001,379.0001,379.0001,379.0001,379.000-
May 29, 20251,392.0001,392.0001,392.0001,392.0001,392.000-
May 28, 20251,375.5001,375.5001,375.5001,375.5001,375.50090
May 27, 20251,368.5001,368.5001,368.5001,368.5001,368.500-
May 26, 20251,368.0001,368.0001,368.0001,368.0001,368.00045
May 23, 20251,358.0001,358.0001,358.0001,358.0001,358.00090
May 22, 20251,364.0001,364.0001,364.0001,364.0001,364.000-
May 21, 20251,379.5001,379.5001,371.0001,372.0001,372.000225
May 20, 20251,373.0001,380.0001,373.0001,380.0001,380.000135
May 19, 20251,371.0001,371.0001,371.0001,371.0001,371.000-
May 16, 20251,371.0001,371.0001,371.0001,371.0001,371.000-
May 15, 20251,360.5001,360.5001,360.5001,360.5001,360.500-
May 14, 20251,361.0001,361.0001,361.0001,361.0001,361.000-
May 13, 20251,343.0001,343.0001,343.0001,343.0001,343.000-
May 12, 20251,337.5001,337.5001,337.5001,337.5001,337.50060
May 9, 20251,304.5001,305.0001,304.5001,305.0001,305.000165
May 8, 20251,303.5001,303.5001,303.5001,303.5001,303.500-
May 7, 20251,297.0001,297.0001,297.0001,297.0001,297.000-
May 6, 20251,295.5001,295.5001,295.5001,295.5001,295.500-
May 2, 20251,292.5001,292.5001,292.5001,292.5001,292.50015
Apr 30, 20251,276.5001,276.5001,271.0001,273.0001,273.000165
Apr 29, 20251,272.5001,272.5001,272.5001,272.5001,272.500-
Apr 28, 20251,269.5001,269.5001,269.5001,269.5001,269.500-
Apr 25, 20251,235.0001,266.0001,235.0001,266.5001,266.500255
Apr 24, 20251,226.5001,226.5001,226.5001,226.5001,226.50090
Apr 23, 20251,231.5001,231.5001,231.5001,234.5001,234.50030
Apr 22, 20251,194.0001,194.0001,194.0001,194.0001,194.000165
Apr 17, 20251,223.5001,223.5001,223.5001,223.5001,223.500-
Apr 16, 20251,223.5001,223.5001,223.5001,223.5001,223.500-
Apr 15, 20251,242.5001,242.5001,242.5001,242.5001,242.500-
Apr 14, 20251,241.5001,245.5001,241.5001,245.5001,245.50090
Apr 11, 20251,194.5001,220.0001,194.5001,216.0001,216.000105
Apr 10, 20251,256.0001,256.0001,240.0001,240.0001,240.000450
Apr 9, 20251,200.0001,200.0001,118.0001,154.5001,154.5001,770
Apr 8, 20251,183.5001,186.0001,172.5001,186.0001,186.000525
Apr 7, 20251,137.5001,137.5001,117.5001,117.5001,117.500840
Apr 3, 20251,271.5001,271.5001,270.0001,269.5001,269.50090
Apr 2, 20251,289.5001,289.5001,289.5001,289.5001,289.500-
Apr 1, 20251,283.0001,289.5001,289.0001,289.5001,289.500195
Mar 31, 20251,292.0001,292.0001,278.5001,278.5001,278.500540
Mar 28, 20251,311.5001,311.5001,307.5001,307.5001,307.50060
Mar 27, 20251,317.5001,317.5001,317.5001,317.5001,317.500-
Mar 26, 20251,327.5001,327.5001,327.5001,327.5001,327.500-
Mar 25, 20251,328.5001,328.5001,323.0001,323.0001,323.00090
Mar 24, 20251,311.5001,311.5001,311.5001,311.5001,311.500-
Mar 21, 20251,308.0001,308.0001,297.5001,297.5001,297.500165
Mar 20, 20251,308.0001,308.0001,308.0001,308.0001,308.000-
Mar 19, 20251,295.0001,295.0001,295.0001,292.0001,292.00090
Mar 18, 20251,297.0001,304.0001,296.5001,304.0001,304.000300
Mar 17, 20251,286.0001,292.5001,286.0001,290.0001,290.000315
Mar 14, 20251,276.5001,276.5001,272.5001,272.5001,272.5001,050
Mar 13, 20251,290.0001,290.0001,284.0001,281.5001,281.50045
Mar 12, 20251,276.5001,286.0001,276.5001,286.0001,286.000565
Mar 11, 20251,288.5001,288.5001,288.5001,288.5001,288.500-
Mar 10, 20251,317.5001,317.5001,317.5001,317.5001,317.500-
Mar 7, 20251,327.0001,327.0001,327.0001,327.0001,327.000-
Mar 6, 20251,339.5001,339.5001,339.5001,339.5001,339.500-
Mar 5, 20251,351.0001,351.0001,341.0001,341.0001,341.000300
Mar 4, 20251,354.0001,354.0001,353.5001,351.0001,351.000165
Mar 3, 20251,369.0001,369.0001,368.5001,368.5001,368.500600
Feb 28, 20251,354.0001,354.0001,354.0001,354.0001,354.000-
Feb 27, 20251,372.0001,372.0001,372.0001,373.0001,373.00060
Feb 26, 20251,369.5001,376.5001,369.0001,372.0001,372.000540
Feb 25, 20251,378.0001,378.0001,378.0001,378.0001,378.000-
Feb 24, 20251,387.5001,387.5001,387.5001,387.5001,387.500-
Feb 21, 20251,413.5001,413.5001,413.5001,413.5001,413.500-
Feb 20, 20251,411.5001,411.5001,409.5001,409.5001,409.500165
Feb 19, 20251,413.5001,413.5001,413.5001,413.5001,413.500-
Feb 18, 20251,411.0001,411.0001,411.0001,413.5001,413.50060
Feb 17, 20251,411.5001,411.5001,411.5001,411.5001,411.500-
Feb 14, 20251,411.5001,411.5001,411.5001,411.5001,411.500-
Feb 13, 20251,405.5001,405.5001,403.5001,403.5001,403.50075
Feb 12, 20251,446.0001,446.0001,398.0001,398.5001,398.5001,178
Feb 11, 20251,400.5001,400.5001,400.5001,400.5001,400.500-
Feb 10, 20251,400.5001,400.5001,400.5001,400.5001,400.50060
Feb 7, 20251,402.0001,402.0001,402.0001,402.0001,402.000-
Feb 6, 20251,405.5001,407.0001,405.5001,406.5001,406.500240
Feb 5, 20251,388.0001,388.0001,388.0001,388.0001,388.000-
Feb 4, 20251,385.0001,385.0001,385.0001,385.0001,385.000-
Feb 3, 20251,371.5001,371.5001,371.5001,371.5001,371.50030
Jan 28, 20251,385.0001,385.0001,385.0001,385.0001,385.000-
Jan 27, 20251,398.5001,398.5001,385.0001,385.0001,385.00090
Jan 24, 20251,407.0001,407.0001,407.0001,407.0001,407.00075
Jan 23, 20251,399.0001,399.0001,399.0001,399.0001,399.000-
Jan 22, 20251,386.0001,398.0001,386.0001,398.0001,398.000225
Jan 21, 20251,386.0001,386.0001,386.0001,386.0001,386.00045
Jan 20, 20251,374.5001,386.0001,374.5001,386.0001,386.000120
Jan 17, 20251,374.0001,374.0001,374.0001,374.0001,374.000-
Jan 16, 20251,382.5001,382.5001,382.5001,382.5001,382.500-
Jan 15, 20251,347.0001,347.0001,347.0001,350.5001,350.50015
Jan 14, 20251,347.0001,347.0001,347.0001,347.0001,347.000-
Jan 13, 20251,339.0001,339.0001,339.0001,339.0001,339.000-
Jan 10, 20251,358.5001,358.5001,358.5001,358.5001,358.500-
Jan 9, 20251,358.5001,358.5001,358.5001,358.5001,358.50030
Jan 8, 20251,366.5001,366.5001,366.5001,366.5001,366.500-
Jan 7, 20251,376.0001,376.0001,370.0001,370.5001,370.50090
Jan 6, 20251,372.0001,374.0001,372.0001,374.0001,374.00075
Jan 3, 20251,357.5001,358.5001,357.5001,358.5001,358.500150
Jan 2, 20251,356.5001,356.5001,356.5001,356.5001,356.500-
Dec 31, 20241,359.0001,359.0001,359.0001,359.0001,359.000-
Dec 30, 20241,373.5001,374.0001,373.5001,371.0001,371.000645
Dec 27, 20241,380.0001,380.0001,380.0001,380.0001,380.000-
Dec 24, 20241,375.0001,375.0001,375.0001,375.0001,375.000-
Dec 23, 20241,373.5001,373.5001,373.5001,373.5001,373.500-
Dec 20, 20241,349.5001,349.5001,349.5001,349.5001,349.500-
Dec 19, 20241,356.0001,356.0001,355.0001,355.0001,355.000165
Dec 18, 20241,398.0001,398.0001,398.0001,397.0001,397.00045
Dec 17, 20241,398.0001,398.0001,398.0001,398.0001,398.000-
Dec 16, 20241,395.0001,395.0001,395.0001,395.0001,395.000-
Dec 13, 20241,399.0001,399.0001,395.0001,395.0001,395.00030
Dec 12, 20241,403.0001,403.0001,403.0001,402.5001,402.50030
Dec 11, 20241,394.5001,394.5001,394.5001,394.5001,394.500105
Dec 10, 20241,396.5001,396.5001,396.5001,396.5001,396.500-
Dec 9, 20241,402.0001,402.0001,402.0001,402.0001,402.000-
Dec 6, 20241,404.0001,404.0001,404.0001,404.0001,404.000105
Dec 5, 20241,399.5001,399.5001,398.5001,398.5001,398.5001,200
Dec 4, 20241,385.0001,400.0001,380.0001,393.0001,393.0001,245
Dec 3, 20241,400.0001,400.0001,390.0001,397.0001,397.000567
Dec 2, 20241,385.0001,393.0001,380.0001,385.0001,385.000885
Nov 29, 20241,385.0001,385.0001,385.0001,385.0001,385.000-
Nov 28, 20241,385.0001,385.0001,385.0001,385.0001,385.000-
Nov 27, 20241,385.0001,385.0001,385.0001,385.0001,385.000-
Nov 26, 20241,380.0001,380.0001,380.0001,380.0001,380.000120
Nov 25, 20241,380.0001,380.0001,380.0001,380.0001,380.000-
Nov 22, 20241,368.0001,368.0001,368.0001,368.0001,368.000-
Nov 21, 20241,360.0001,360.0001,359.0001,359.0001,359.000390
Nov 20, 20241,361.0001,361.0001,361.0001,361.0001,361.000-
Nov 19, 20241,355.0001,355.0001,355.0001,355.0001,355.000-
Nov 18, 20241,361.5001,361.5001,355.0001,355.0001,355.000105
Nov 15, 20241,361.5001,361.5001,361.5001,361.5001,361.500-
Nov 14, 20241,372.0001,372.0001,372.0001,372.0001,372.000-
Nov 13, 20241,375.0001,375.0001,375.0001,375.0001,375.000-
Nov 12, 20241,385.0001,385.0001,374.5001,375.0001,375.000285
Nov 11, 20241,382.5001,382.5001,382.5001,382.5001,382.500-
Nov 8, 20241,366.0001,366.0001,366.0001,367.5001,367.500465
Nov 7, 20241,362.0001,362.0001,362.0001,362.0001,362.000-
Nov 6, 20241,342.5001,355.5001,342.5001,351.0001,351.000180
Nov 5, 20241,313.5001,313.5001,313.5001,313.5001,313.500-
Nov 4, 20241,318.0001,318.0001,318.0001,316.0001,316.00045
Nov 1, 20241,312.5001,312.5001,312.5001,312.5001,312.500-
Oct 31, 20241,318.5001,318.5001,318.5001,318.5001,318.50030
Oct 30, 20241,341.0001,341.0001,341.0001,341.0001,341.000-
Oct 29, 20241,334.0001,334.0001,334.0001,334.0001,334.000-
Oct 28, 20241,334.0001,334.0001,334.0001,334.0001,334.000-
Oct 25, 20241,335.0001,335.0001,335.0001,335.0001,335.000-
Oct 24, 20241,335.0001,335.0001,335.0001,335.0001,335.000-
Oct 23, 20241,340.0001,340.0001,340.0001,340.0001,340.000-
Oct 22, 20241,337.0001,337.0001,337.0001,337.0001,337.000-
Oct 21, 20241,340.0001,342.0001,337.0001,337.0001,337.0001,710
Oct 18, 20241,336.5001,338.0001,336.5001,338.0001,338.000210
Oct 17, 20241,333.5001,337.0001,333.5001,338.0001,338.000495
Oct 16, 20241,337.0001,337.0001,337.0001,337.0001,337.000-
Oct 15, 20241,340.5001,340.5001,340.5001,340.5001,340.500-
Oct 14, 20241,329.5001,329.5001,329.5001,329.5001,329.500-
Oct 10, 20241,323.0001,323.0001,323.0001,323.0001,323.000-
Oct 9, 20241,310.5001,310.5001,310.5001,310.5001,310.500105
Oct 8, 20241,308.0001,309.0001,300.5001,302.0001,302.000150
Oct 7, 20241,301.5001,310.5001,301.5001,310.5001,310.500375
Oct 4, 20241,301.5001,301.5001,301.5001,302.5001,302.50015
Oct 3, 20241,300.0001,301.5001,295.5001,296.0001,296.000315
Oct 2, 20241,299.0001,299.0001,299.0001,300.5001,300.500150
Sep 30, 20241,309.0001,309.0001,309.0001,309.0001,309.000-
Sep 27, 20241,314.0001,314.0001,314.0001,314.0001,314.000-
Sep 26, 20241,321.5001,325.0001,321.5001,325.0001,325.000675
Sep 25, 20241,312.5001,312.5001,312.5001,312.5001,312.500300
Sep 24, 20241,310.0001,310.0001,304.5001,306.5001,306.500120
Sep 23, 20241,309.0001,309.0001,309.0001,309.0001,309.000-
Sep 20, 20241,309.5001,321.0001,309.5001,310.5001,310.50030
Sep 19, 20241,303.0001,316.0001,303.0001,316.0001,316.000870
Sep 17, 20241,290.0001,290.5001,287.5001,290.5001,290.500195
Sep 16, 20241,291.0001,291.0001,291.0001,291.0001,291.000-
Sep 13, 20241,278.5001,278.5001,278.5001,278.5001,278.500-
Sep 12, 20241,269.0001,269.0001,269.0001,269.0001,269.000-
Sep 11, 20241,248.5001,248.5001,248.5001,250.5001,250.50060
Sep 10, 20241,253.0001,253.0001,253.0001,253.0001,253.000-
Sep 9, 20241,248.0001,248.0001,248.0001,248.0001,248.000-
Sep 5, 20241,261.0001,261.0001,261.0001,261.0001,261.000-
Sep 4, 20241,261.5001,261.5001,260.0001,261.0001,261.00090
Sep 3, 20241,288.5001,288.5001,288.5001,288.5001,288.500-
Sep 2, 20241,286.0001,286.0001,286.0001,286.0001,286.000-
Aug 30, 20241,281.0001,281.0001,281.0001,281.0001,281.000-
Aug 29, 20241,275.0001,275.0001,275.0001,275.0001,275.000-
Aug 28, 20241,289.5001,289.5001,289.5001,289.5001,289.500-
Aug 27, 20241,286.0001,286.0001,286.0001,286.0001,286.000-
Aug 26, 20241,291.0001,291.0001,290.0001,290.0001,290.000195
Aug 23, 20241,281.5001,281.5001,281.5001,281.5001,281.500-
Aug 22, 20241,282.0001,282.0001,282.0001,282.0001,282.000-
Aug 21, 20241,276.0001,282.5001,276.0001,282.0001,282.000150
Aug 20, 20241,278.5001,278.5001,278.5001,278.5001,278.500-
Aug 19, 20241,267.5001,267.5001,267.5001,267.5001,267.500-
Aug 16, 20241,265.0001,265.0001,265.0001,265.0001,265.00060
Aug 15, 20241,249.5001,250.5001,249.5001,250.0001,250.000150
Aug 14, 20241,236.5001,236.5001,236.5001,236.5001,236.500-
Aug 13, 20241,221.5001,221.5001,221.5001,221.5001,221.500-
Aug 12, 20241,223.0001,223.0001,222.0001,222.0001,222.00061
Aug 9, 20241,213.0001,219.0001,213.0001,219.0001,219.000345
Aug 8, 20241,185.5001,185.5001,185.5001,185.5001,185.500-
Aug 7, 20241,211.5001,211.5001,209.5001,205.0001,205.000210
Aug 6, 20241,175.5001,202.5001,175.5001,199.5001,199.500150
Aug 5, 20241,204.0001,204.0001,187.5001,187.5001,187.5001,425
Aug 2, 20241,238.5001,238.5001,238.5001,238.5001,238.500-
Aug 1, 20241,260.0001,260.0001,260.0001,260.0001,260.000-
Jul 31, 20241,244.0001,250.0001,244.0001,250.0001,250.000270
Jul 30, 20241,250.0001,250.0001,250.0001,250.0001,250.000-
Jul 29, 20241,248.5001,248.5001,248.5001,248.5001,248.500-
Jul 26, 20241,238.5001,238.5001,238.5001,240.5001,240.50015
Jul 25, 20241,249.0001,266.0001,248.0001,244.5001,244.50075
Jul 24, 20241,266.0001,266.0001,266.0001,266.0001,266.000-
Jul 23, 20241,268.0001,268.0001,266.5001,266.5001,266.500825
Jul 22, 20241,268.0001,268.0001,268.0001,268.0001,268.000-
Jul 19, 20241,269.5001,269.5001,269.5001,269.5001,269.500-
Jul 18, 20241,279.0001,284.0001,277.0001,284.0001,284.000930
Jul 17, 20241,290.5001,290.5001,290.5001,290.5001,290.500-
Jul 16, 20241,290.5001,290.5001,290.5001,290.5001,290.500-
Jul 15, 20241,290.5001,290.5001,290.5001,290.5001,290.500-
Jul 12, 20241,282.5001,282.5001,282.5001,282.5001,282.500-
Jul 11, 20241,286.5001,286.5001,286.5001,286.5001,286.500-
Jul 10, 20241,278.5001,278.5001,278.5001,278.5001,278.500-
Jul 9, 20241,279.0001,279.0001,278.5001,278.5001,278.50030
Jul 8, 20241,269.5001,269.5001,269.5001,269.5001,269.500-
Jul 5, 20241,260.0001,260.0001,260.0001,260.0001,260.000-
Jul 4, 20241,265.0001,265.0001,265.0001,265.0001,265.00030
Jul 3, 20241,252.0001,258.0001,252.0001,258.0001,258.000390
Jul 2, 20241,258.0001,258.0001,253.0001,252.0001,252.000780
Jun 28, 20241,258.5001,259.5001,258.0001,258.0001,258.000180
Jun 27, 20241,253.0001,253.0001,253.0001,253.0001,253.00060
Jun 26, 20241,255.5001,255.5001,255.5001,255.5001,255.500-
Jun 25, 20241,251.0001,251.0001,251.0001,248.0001,248.00030
Jun 24, 20241,245.5001,245.5001,245.5001,248.0001,248.000210
Jun 21, 20241,255.5001,255.5001,246.5001,246.5001,246.500135
Jun 20, 20241,256.0001,256.0001,256.0001,256.0001,256.000-
Jun 19, 20241,252.0001,252.0001,252.0001,252.0001,252.000-
Jun 18, 20241,248.0001,248.0001,248.0001,248.0001,248.000-
Jun 17, 20241,239.0001,239.0001,239.0001,239.0001,239.000-
Jun 14, 20241,238.5001,238.5001,238.5001,238.5001,238.500-
Jun 13, 20241,238.5001,238.5001,238.5001,238.5001,238.500-
Jun 12, 20241,226.5001,226.5001,226.5001,226.5001,226.500-
Jun 11, 20241,223.5001,223.5001,223.5001,223.5001,223.500-
Jun 7, 20241,221.5001,221.5001,221.5001,221.5001,221.500-
Jun 6, 20241,221.0001,221.0001,221.0001,221.0001,221.000-
Jun 5, 20241,207.5001,207.5001,207.5001,207.5001,207.500-
Jun 4, 20241,215.5001,216.5001,207.0001,207.0001,207.0002,010
Jun 3, 20241,211.0001,211.0001,211.0001,211.0001,211.000-

Related Tickers