UK markets closed

CSOP FTSE US Treasury 20+ Years Index ETF (3433.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
75.160+1.120 (+1.51%)
At close: 03:36PM HKT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202474.80075.20074.72075.16075.16049,130
13 Jun 202473.98074.08073.88074.04074.04028,800
12 Jun 202473.30073.42073.16073.34073.34040,840
11 Jun 202474.08074.20072.66072.82072.82066,750
07 Jun 202474.38074.42074.30074.38074.38021,960
06 Jun 202474.00074.50074.00074.42074.42026,340
05 Jun 202473.78073.98073.62073.76073.7609,220
04 Jun 202472.96073.40072.96073.34073.34014,310
03 Jun 202472.26072.26072.18072.28072.28022,030
31 May 202471.54071.82071.54071.68071.6806,390
30 May 202471.02071.32070.80071.30071.30017,620
29 May 202472.00072.00071.36071.36071.36063,920
28 May 202472.60072.66072.60072.68072.6803,020
27 May 202472.70072.88072.60072.60072.60014,550
24 May 202472.60072.74072.46072.70072.7008,730
23 May 202472.70073.02072.70073.00073.0007,430
22 May 202473.08073.08072.70072.70072.70022,440
21 May 202472.36072.48072.30072.32072.3205,320
20 May 202473.02073.02072.46072.50072.50047,100
17 May 202473.68073.68073.10073.10073.10017,900
16 May 202472.00073.82072.00073.68073.68068,130
14 May 202471.78072.00071.78071.96071.9604,140
13 May 202472.26072.26071.78071.78071.7805,750
10 May 202472.24072.28072.18072.26072.2609,830
09 May 202472.22072.22071.52071.52071.52030,260
08 May 202472.40072.40072.10072.22072.22017,330
07 May 202471.82072.30071.82072.08072.0808,750
06 May 202471.40071.92071.40071.82071.82016,280
03 May 202470.94070.98070.74070.80070.80013,860
02 May 202470.60070.76070.40070.70070.70079,100
30 Apr 202471.00071.04070.70070.70070.70021,710
29 Apr 202470.50070.66070.34070.50070.5006,010
26 Apr 202470.20070.36069.92070.34070.34045,020
25 Apr 202470.70070.80070.10070.20070.20022,840
24 Apr 202470.86070.88070.72070.80070.80016,030
23 Apr 202471.08071.08070.80070.88070.88017,030
22 Apr 202471.00071.00070.50070.78070.78066,770
19 Apr 202471.34072.10071.20071.22071.22025,100
18 Apr 202472.00072.00070.88071.20071.20025,050
18 Apr 20241.58 Dividend
17 Apr 202472.00072.06071.86072.02070.44034,190
16 Apr 202472.90073.10071.94072.08070.49974,280
15 Apr 202473.30073.48073.18073.28071.67245,510
12 Apr 202473.30073.32073.20073.50071.88820,090
11 Apr 202474.46074.46073.24073.24071.63386,340
10 Apr 202474.98075.18074.98075.04073.3949,000
09 Apr 202474.00074.50074.00074.52072.8855,020
08 Apr 202474.88075.00073.88073.90072.27974,160
05 Apr 202475.10075.40075.10075.20073.55019,820
03 Apr 202475.22075.22074.68074.72073.08169,030
02 Apr 202476.62076.62075.12075.22073.57059,460
28 Mar 202476.34076.62076.34076.62074.9396,980
27 Mar 202475.94076.12075.88076.12074.4508,230
26 Mar 202476.10076.10075.88075.88074.21510,020
25 Mar 202476.00076.24076.00076.14074.4704,360
22 Mar 202475.40075.68075.40075.66074.0009,790
21 Mar 202475.28075.40075.20075.40073.746142,400
20 Mar 202476.10075.44075.20075.34073.6873,510
19 Mar 202475.20075.28075.04075.08073.43317,610
18 Mar 202475.42075.56075.36075.38073.72618,350
15 Mar 202476.00076.00075.20075.36073.70753,890
14 Mar 202476.78076.78076.40076.40074.72411,770
13 Mar 202477.10077.20076.84077.00075.31118,920
12 Mar 202477.90077.90077.50077.52075.81910,300
11 Mar 202477.86077.90077.66077.90076.19112,400
08 Mar 202477.58077.90077.50077.84076.13217,110
07 Mar 202477.36077.76077.36077.48075.78014,330
06 Mar 202476.60077.02076.60077.00075.31116,980
05 Mar 202476.20076.44076.10076.34074.66543,710
04 Mar 202476.38076.52076.28076.32074.64616,280
01 Mar 202475.80076.00075.74075.78074.1187,200
29 Feb 202475.30075.40075.20075.30073.6484,880
28 Feb 202476.28076.28075.30075.30073.64881,690
27 Feb 202476.28076.28075.42075.58073.92226,840
26 Feb 202475.84076.30075.84076.28074.6076,050
23 Feb 202474.50074.84074.44074.62072.98336,710
22 Feb 202474.60074.70074.48074.48072.84613,000
21 Feb 202474.90074.92074.80074.80073.1599,540
20 Feb 202474.82074.82074.56074.80073.15914,130
19 Feb 202475.06075.06074.80074.84073.19812,550
16 Feb 202475.28075.28075.04075.04073.39417,960
15 Feb 202475.16075.38075.16075.28073.62813,810
14 Feb 202475.60075.60074.38074.52072.88570,350
09 Feb 202476.32076.32076.00076.00074.3337,400
08 Feb 202476.40076.54076.24076.32074.64626,210
07 Feb 202476.88076.94076.70076.86075.17410,460
06 Feb 202476.90076.90076.20076.34074.66571,000
05 Feb 202478.84078.84077.18077.30075.60424,890
02 Feb 202478.64079.06078.60078.84077.11020,170
01 Feb 202477.78078.08077.78077.92076.2119,610
31 Jan 202477.48077.66077.38077.40075.70212,840
30 Jan 202476.18076.98076.18076.88075.19348,700
29 Jan 202475.44075.76075.44075.70074.0397,640
26 Jan 202475.90076.04075.84075.86074.196950
25 Jan 202475.70075.70075.26075.30073.6489,460
24 Jan 202475.60075.80075.60075.76074.0981,250
23 Jan 202476.32076.32076.14076.12074.4504,580
22 Jan 202476.26076.26076.02076.16074.4893,710
19 Jan 202476.16076.16075.08075.24073.58915,950
18 Jan 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...