HANetf ICAV - Future of Defence UCITS ETF - Accumulating (NATO.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:23PM BST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 10.59 | 10.59 | 10.52 | 10.53 | 10.53 | 14,494 |
| 09 May 2024 | 10.43 | 10.51 | 10.43 | 10.52 | 10.52 | 6,036 |
| 08 May 2024 | 10.49 | 10.52 | 10.44 | 10.47 | 10.47 | 24,669 |
| 07 May 2024 | 10.52 | 10.58 | 10.43 | 10.48 | 10.48 | 208,370 |
| 03 May 2024 | 10.26 | 10.40 | 10.26 | 10.34 | 10.34 | 21,043 |
| 02 May 2024 | 10.32 | 10.37 | 10.20 | 10.27 | 10.27 | 25,439 |
| 01 May 2024 | 10.26 | 10.28 | 10.15 | 10.23 | 10.23 | 6,048 |
| 30 Apr 2024 | 10.41 | 10.42 | 10.29 | 10.31 | 10.31 | 3,325 |
| 29 Apr 2024 | 10.40 | 10.42 | 10.35 | 10.42 | 10.42 | 31,032 |
| 26 Apr 2024 | 10.32 | 10.37 | 10.28 | 10.33 | 10.33 | 33,922 |
| 25 Apr 2024 | 10.38 | 10.38 | 10.03 | 10.23 | 10.23 | 58,590 |
| 24 Apr 2024 | 10.39 | 10.46 | 10.36 | 10.34 | 10.34 | 21,064 |
| 23 Apr 2024 | 10.19 | 10.37 | 10.16 | 10.35 | 10.35 | 12,352 |
| 22 Apr 2024 | 10.18 | 10.18 | 10.10 | 10.11 | 10.11 | 45,283 |
| 19 Apr 2024 | 10.13 | 10.15 | 10.05 | 10.10 | 10.10 | 17,603 |
| 18 Apr 2024 | 10.21 | 10.25 | 10.06 | 10.19 | 10.19 | 8,520 |
| 17 Apr 2024 | 10.27 | 10.30 | 10.17 | 10.20 | 10.20 | 23,687 |
| 16 Apr 2024 | 10.20 | 10.30 | 10.15 | 10.27 | 10.27 | 8,606 |
| 15 Apr 2024 | 10.49 | 10.53 | 10.33 | 10.40 | 10.40 | 39,959 |
| 12 Apr 2024 | 10.47 | 10.49 | 10.39 | 10.42 | 10.42 | 34,480 |
| 11 Apr 2024 | 10.37 | 10.45 | 10.36 | 10.38 | 10.38 | 20,205 |
| 10 Apr 2024 | 10.50 | 10.52 | 10.20 | 10.33 | 10.33 | 53,394 |
| 09 Apr 2024 | 10.68 | 10.69 | 10.33 | 10.41 | 10.41 | 135,542 |
| 08 Apr 2024 | 10.60 | 10.68 | 10.55 | 10.66 | 10.66 | 30,906 |
| 05 Apr 2024 | 10.51 | 10.54 | 10.47 | 10.53 | 10.53 | 11,131 |
| 04 Apr 2024 | 10.61 | 10.66 | 10.55 | 10.62 | 10.62 | 38,230 |
| 03 Apr 2024 | 10.55 | 10.61 | 10.47 | 10.60 | 10.60 | 51,129 |
| 02 Apr 2024 | 10.61 | 10.66 | 10.49 | 10.54 | 10.54 | 19,237 |
| 28 Mar 2024 | 10.66 | 10.72 | 10.63 | 10.71 | 10.71 | 31,963 |
| 27 Mar 2024 | 10.69 | 10.71 | 10.64 | 10.63 | 10.63 | 25,961 |
| 26 Mar 2024 | 10.63 | 10.70 | 10.63 | 10.70 | 10.70 | 133,460 |
| 25 Mar 2024 | 10.63 | 10.65 | 10.57 | 10.65 | 10.65 | 17,207 |
| 22 Mar 2024 | 10.62 | 10.64 | 10.56 | 10.58 | 10.58 | 21,019 |
| 21 Mar 2024 | 10.63 | 10.69 | 10.52 | 10.59 | 10.59 | 39,061 |
| 20 Mar 2024 | 10.44 | 10.48 | 10.36 | 10.46 | 10.46 | 57,749 |
| 19 Mar 2024 | 10.40 | 10.42 | 10.35 | 10.41 | 10.41 | 10,265 |
| 18 Mar 2024 | 10.37 | 10.43 | 10.34 | 10.38 | 10.38 | 39,738 |
| 15 Mar 2024 | 10.29 | 10.40 | 10.24 | 10.30 | 10.30 | 67,623 |
| 14 Mar 2024 | 10.47 | 10.48 | 10.32 | 10.39 | 10.39 | 33,500 |
| 13 Mar 2024 | 10.39 | 10.39 | 10.27 | 10.38 | 10.38 | 33,988 |
| 12 Mar 2024 | 10.37 | 10.40 | 10.25 | 10.29 | 10.29 | 15,236 |
| 11 Mar 2024 | 10.35 | 10.39 | 10.24 | 10.28 | 10.28 | 28,010 |
| 08 Mar 2024 | 10.43 | 10.46 | 10.37 | 10.37 | 10.37 | 120,627 |
| 07 Mar 2024 | 10.39 | 10.45 | 10.36 | 10.39 | 10.39 | 28,738 |
| 06 Mar 2024 | 10.45 | 10.51 | 10.29 | 10.40 | 10.40 | 32,045 |
| 05 Mar 2024 | 10.33 | 10.34 | 10.21 | 10.23 | 10.23 | 27,278 |
| 04 Mar 2024 | 10.27 | 10.31 | 10.22 | 10.29 | 10.29 | 63,712 |
| 01 Mar 2024 | 10.28 | 10.32 | 10.19 | 10.20 | 10.20 | 46,692 |
| 29 Feb 2024 | 10.20 | 10.30 | 10.18 | 10.20 | 10.20 | 11,442 |
| 28 Feb 2024 | 10.19 | 10.25 | 10.13 | 10.17 | 10.17 | 26,571 |
| 27 Feb 2024 | 10.20 | 10.26 | 10.15 | 10.17 | 10.17 | 36,398 |
| 26 Feb 2024 | 10.05 | 10.21 | 10.02 | 10.21 | 10.21 | 21,731 |
| 23 Feb 2024 | 9.93 | 10.07 | 9.93 | 10.04 | 10.04 | 50,743 |
| 22 Feb 2024 | 10.05 | 10.09 | 9.88 | 9.92 | 9.92 | 19,062 |
| 21 Feb 2024 | 10.00 | 10.00 | 9.72 | 9.80 | 9.80 | 32,934 |
| 20 Feb 2024 | 10.12 | 10.19 | 10.08 | 10.11 | 10.11 | 25,266 |
| 19 Feb 2024 | 10.19 | 10.21 | 10.14 | 10.16 | 10.16 | 232,373 |
| 16 Feb 2024 | 10.21 | 10.25 | 10.11 | 10.19 | 10.19 | 31,536 |
| 15 Feb 2024 | 10.13 | 10.25 | 10.11 | 10.14 | 10.14 | 30,309 |
| 14 Feb 2024 | 10.03 | 10.12 | 10.02 | 10.08 | 10.08 | 12,217 |
| 13 Feb 2024 | 10.07 | 10.12 | 9.48 | 9.96 | 9.96 | 98,391 |
| 12 Feb 2024 | 10.08 | 10.12 | 10.05 | 10.10 | 10.10 | 10,254 |
| 09 Feb 2024 | 9.98 | 10.07 | 9.89 | 10.03 | 10.03 | 8,313 |
| 08 Feb 2024 | 9.77 | 9.83 | 9.30 | 9.80 | 9.80 | 8,760 |
| 07 Feb 2024 | 9.65 | 9.77 | 9.65 | 9.77 | 9.77 | 8,731 |
| 06 Feb 2024 | 9.54 | 9.62 | 9.52 | 9.62 | 9.62 | 9,323 |
| 05 Feb 2024 | 9.60 | 9.60 | 9.47 | 9.42 | 9.42 | 15,623 |
| 02 Feb 2024 | 9.57 | 9.60 | 9.43 | 9.50 | 9.50 | 8,677 |
| 01 Feb 2024 | 9.50 | 9.51 | 9.42 | 9.44 | 9.44 | 2,114 |
| 31 Jan 2024 | 9.60 | 9.60 | 9.40 | 9.40 | 9.40 | 4,208 |
| 30 Jan 2024 | 9.59 | 9.62 | 9.57 | 9.60 | 9.60 | 14,548 |
| 29 Jan 2024 | 9.51 | 9.53 | 9.49 | 9.49 | 9.49 | 50,621 |
| 26 Jan 2024 | 9.47 | 9.50 | 9.35 | 9.47 | 9.47 | 26,696 |
| 25 Jan 2024 | 9.54 | 9.69 | 9.40 | 9.48 | 9.48 | 19,678 |
| 24 Jan 2024 | 9.53 | 9.68 | 9.52 | 9.55 | 9.55 | 18,273 |
| 23 Jan 2024 | 9.53 | 9.55 | 9.44 | 9.44 | 9.44 | 17,417 |
| 22 Jan 2024 | 9.46 | 9.51 | 9.46 | 9.51 | 9.51 | 317 |
| 19 Jan 2024 | 9.41 | 9.43 | 9.31 | 9.36 | 9.36 | 24,732 |
| 18 Jan 2024 | 9.28 | 9.39 | 9.26 | 9.39 | 9.39 | 12,839 |
| 17 Jan 2024 | 9.27 | 9.27 | 9.24 | 9.25 | 9.25 | 2,842 |
| 16 Jan 2024 | 9.31 | 9.32 | 9.23 | 9.30 | 9.30 | 5,145 |
| 15 Jan 2024 | 9.37 | 9.44 | 9.31 | 9.35 | 9.35 | 4,418 |
| 12 Jan 2024 | 9.30 | 9.39 | 9.30 | 9.37 | 9.37 | 3,521 |
| 11 Jan 2024 | 9.28 | 9.28 | 9.23 | 9.19 | 9.19 | 1,806 |
| 10 Jan 2024 | 9.17 | 9.23 | 9.11 | 9.20 | 9.20 | 2,548 |
| 09 Jan 2024 | 9.08 | 9.12 | 9.05 | 9.11 | 9.11 | 6,668 |
| 08 Jan 2024 | 8.97 | 8.98 | 8.90 | 9.03 | 9.03 | 188 |
| 05 Jan 2024 | 8.91 | 9.00 | 8.91 | 8.96 | 8.96 | 7,970 |
| 04 Jan 2024 | 9.01 | 9.03 | 8.99 | 9.03 | 9.03 | 3,260 |
| 03 Jan 2024 | 9.00 | 9.00 | 8.93 | 8.93 | 8.93 | 17,305 |
| 02 Jan 2024 | 9.05 | 9.10 | 9.02 | 9.02 | 9.02 | 172 |
| 29 Dec 2023 | 9.10 | 9.10 | 9.10 | 9.09 | 9.09 | 100 |
| 28 Dec 2023 | 9.13 | 9.14 | 9.08 | 9.11 | 9.11 | 1,498 |
| 27 Dec 2023 | 9.12 | 9.12 | 9.11 | 9.12 | 9.12 | 12,810 |
| 22 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 450 |
| 21 Dec 2023 | 9.00 | 9.01 | 9.00 | 9.00 | 9.00 | 560 |
| 20 Dec 2023 | 9.02 | 9.06 | 8.96 | 9.03 | 9.03 | 14,915 |
| 19 Dec 2023 | 8.99 | 9.01 | 8.99 | 8.98 | 8.98 | 3 |
| 18 Dec 2023 | 8.97 | 8.97 | 8.96 | 8.97 | 8.97 | 11,600 |
| 15 Dec 2023 | 8.91 | 8.92 | 8.88 | 8.91 | 8.91 | 255 |
| *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.