HANetf ICAV - HAN-GINS Cloud Technology Equal Weight UCITS ETF (SKYY.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 04:29PM BST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 11.61 | 11.61 | 11.61 | 11.55 | 11.55 | 5 |
| 26 Mar 2024 | 11.61 | 11.61 | 11.61 | 11.66 | 11.66 | 151 |
| 25 Mar 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 22 Mar 2024 | 11.65 | 11.65 | 11.65 | 11.70 | 11.70 | 1 |
| 21 Mar 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 20 Mar 2024 | 11.58 | 11.58 | 11.58 | 11.63 | 11.63 | 3 |
| 19 Mar 2024 | 11.53 | 11.53 | 11.53 | 11.57 | 11.57 | 482 |
| 18 Mar 2024 | 11.59 | 11.62 | 11.54 | 11.56 | 11.56 | 2,476 |
| 15 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 14 Mar 2024 | 11.83 | 11.83 | 11.63 | 11.66 | 11.66 | 5,015 |
| 13 Mar 2024 | 11.84 | 11.84 | 11.84 | 11.82 | 11.82 | 2 |
| 12 Mar 2024 | 11.79 | 11.87 | 11.79 | 11.82 | 11.82 | 7 |
| 11 Mar 2024 | 11.71 | 11.73 | 11.71 | 11.75 | 11.75 | 109 |
| 08 Mar 2024 | 11.71 | 11.85 | 11.71 | 11.72 | 11.72 | 300 |
| 07 Mar 2024 | 11.57 | 11.57 | 11.57 | 11.70 | 11.70 | 150 |
| 06 Mar 2024 | 11.56 | 11.62 | 11.56 | 11.65 | 11.65 | 160 |
| 05 Mar 2024 | 11.64 | 11.64 | 11.45 | 11.46 | 11.46 | 2,002 |
| 04 Mar 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 4,094 |
| 01 Mar 2024 | 11.76 | 11.76 | 11.76 | 11.81 | 11.81 | 540 |
| 29 Feb 2024 | 11.58 | 11.64 | 11.55 | 11.64 | 11.64 | 130 |
| 28 Feb 2024 | 11.58 | 11.58 | 11.48 | 11.57 | 11.57 | 686 |
| 27 Feb 2024 | 11.61 | 11.62 | 11.61 | 11.68 | 11.68 | 378 |
| 26 Feb 2024 | 11.48 | 11.50 | 11.48 | 11.60 | 11.60 | 938 |
| 23 Feb 2024 | 11.42 | 11.52 | 11.42 | 11.52 | 11.52 | 302 |
| 22 Feb 2024 | 11.44 | 11.45 | 11.40 | 11.41 | 11.41 | 675 |
| 21 Feb 2024 | 11.34 | 11.34 | 11.19 | 11.16 | 11.16 | 536 |
| 20 Feb 2024 | 11.54 | 11.56 | 11.54 | 11.43 | 11.43 | 152 |
| 19 Feb 2024 | 11.62 | 11.63 | 11.61 | 11.63 | 11.63 | 525 |
| 16 Feb 2024 | 11.72 | 11.72 | 11.72 | 11.71 | 11.71 | 7 |
| 15 Feb 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 14 Feb 2024 | 11.58 | 11.58 | 11.58 | 11.65 | 11.65 | 154 |
| 13 Feb 2024 | 11.57 | 11.84 | 11.57 | 11.59 | 11.59 | 717 |
| 12 Feb 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 09 Feb 2024 | 11.76 | 11.90 | 11.76 | 11.85 | 11.85 | 5,114 |
| 08 Feb 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 07 Feb 2024 | 11.48 | 11.52 | 11.44 | 11.51 | 11.51 | 485 |
| 06 Feb 2024 | 11.45 | 11.48 | 11.44 | 11.48 | 11.48 | 2,451 |
| 05 Feb 2024 | 11.45 | 11.45 | 11.45 | 11.36 | 11.36 | 6 |
| 02 Feb 2024 | 11.53 | 11.58 | 11.52 | 11.52 | 11.52 | 13,901 |
| 01 Feb 2024 | 11.46 | 11.50 | 11.44 | 11.44 | 11.44 | 1,509 |
| 31 Jan 2024 | 11.56 | 11.56 | 11.49 | 11.49 | 11.49 | 6,556 |
| 30 Jan 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 29 Jan 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 26 Jan 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 150 |
| 25 Jan 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 24 Jan 2024 | 11.73 | 11.73 | 11.73 | 11.75 | 11.75 | - |
| 23 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 22 Jan 2024 | 11.41 | 11.41 | 11.36 | 11.58 | 11.58 | 15,155 |
| 19 Jan 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 18 Jan 2024 | 11.27 | 11.27 | 11.27 | 11.26 | 11.26 | 150 |
| 17 Jan 2024 | 11.22 | 11.22 | 11.22 | 11.15 | 11.15 | 30 |
| 16 Jan 2024 | 11.29 | 11.29 | 11.24 | 11.30 | 11.30 | 922 |
| 15 Jan 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 12 Jan 2024 | 11.34 | 11.37 | 11.34 | 11.40 | 11.40 | 1,265 |
| 11 Jan 2024 | 11.34 | 11.40 | 11.34 | 11.23 | 11.23 | 1,352 |
| 10 Jan 2024 | 11.19 | 11.24 | 11.14 | 11.24 | 11.24 | 126 |
| 09 Jan 2024 | 11.09 | 11.20 | 11.09 | 11.20 | 11.20 | 300 |
| 08 Jan 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 05 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.99 | 10.99 | 1,000 |
| 04 Jan 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 03 Jan 2024 | 11.06 | 11.08 | 11.04 | 11.05 | 11.05 | 160 |
| 02 Jan 2024 | 11.42 | 11.42 | 11.19 | 11.25 | 11.25 | 596 |
| 29 Dec 2023 | 11.61 | 11.61 | 11.61 | 11.60 | 11.60 | 111 |
| 28 Dec 2023 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 27 Dec 2023 | 11.50 | 11.58 | 11.50 | 11.56 | 11.56 | 303 |
| 22 Dec 2023 | 11.40 | 11.40 | 11.40 | 11.41 | 11.41 | 21 |
| 21 Dec 2023 | 11.35 | 11.38 | 11.35 | 11.37 | 11.37 | 151 |
| 20 Dec 2023 | 11.43 | 11.43 | 11.43 | 11.47 | 11.47 | - |
| 19 Dec 2023 | 11.35 | 11.43 | 11.35 | 11.45 | 11.45 | 810 |
| 18 Dec 2023 | 11.33 | 11.33 | 11.33 | 11.31 | 11.31 | 150 |
| 15 Dec 2023 | 11.33 | 11.33 | 11.30 | 11.39 | 11.39 | 160 |
| 14 Dec 2023 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 13 Dec 2023 | 11.09 | 11.09 | 11.09 | 11.01 | 11.01 | - |
| 12 Dec 2023 | 11.05 | 11.08 | 11.04 | 11.04 | 11.04 | 1,400 |
| 11 Dec 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.