Betashares Geared Short U.S. Treasury Bond Fund - Currency Hedged (Hedge Fund) (ASX:BBFD)
Australia · Delayed Price · Currency is AUD 21.89
-0.13 (-0.59%)
Last updated: Sep 23, 2026, 12:30 PM AEST
ASX:BBFD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 22.00 | 22.02 | 22.00 | 22.02 | 22.02 | 0.64% | 688 |
| Sep 18, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -1.04% | 5,023 |
| Sep 17, 2026 | 22.24 | 22.24 | 22.11 | 22.11 | 22.11 | - | 2,217 |
| Sep 16, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.23% | 11 |
| Sep 15, 2026 | 22.05 | 22.06 | 22.05 | 22.06 | 22.06 | 0.32% | 1,621 |
| Sep 14, 2026 | 21.98 | 22.00 | 21.98 | 21.99 | 21.99 | 2.66% | 45 |
| Sep 10, 2026 | 21.47 | 21.47 | 21.42 | 21.42 | 21.42 | 1.13% | 1,092 |
| Sep 9, 2026 | 21.27 | 21.27 | 21.18 | 21.18 | 21.18 | -0.09% | 2 |
| Sep 8, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.90% | 200 |
| Sep 4, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.61% | 4 |
| Sep 3, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.47% | 4 |
| Sep 2, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 2.12% | 112 |
| Aug 31, 2026 | 20.83 | 20.83 | 20.80 | 20.80 | 20.80 | 0.73% | 9 |
| Aug 27, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.63% | 6 |
| Aug 26, 2026 | 20.54 | 20.57 | 20.52 | 20.52 | 20.52 | -1.54% | 304 |
| Aug 24, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.05% | 240 |
| Aug 12, 2026 | 20.84 | 20.85 | 20.84 | 20.85 | 20.85 | -0.57% | 373 |
| Aug 11, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 1.30% | 20 |
| Aug 10, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.67% | 310 |
| Jul 30, 2026 | 20.78 | 20.84 | 20.78 | 20.84 | 20.84 | 1.91% | 11 |
| Jul 29, 2026 | 20.54 | 20.54 | 20.45 | 20.45 | 20.45 | -2.11% | 2 |
| Jul 24, 2026 | 20.82 | 20.91 | 20.82 | 20.89 | 20.89 | 3.21% | 7,860 |
| Jul 16, 2026 | 20.27 | 20.27 | 20.22 | 20.24 | 20.24 | -0.64% | 12 |
| Jul 15, 2026 | 20.37 | 20.44 | 20.37 | 20.37 | 20.37 | 0.15% | 27,799 |
| Jul 13, 2026 | 20.36 | 20.36 | 20.34 | 20.34 | 20.34 | 2.52% | 4,248 |
| Jul 1, 2026 | 19.91 | 19.91 | 19.84 | 19.84 | 19.84 | 2.17% | 20,946 |
| Jun 30, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.42 | -2.39% | 102 |
| Jun 19, 2026 | 20.09 | 20.12 | 20.08 | 20.12 | 19.89 | 1.00% | 26,322 |
| Jun 17, 2026 | 19.98 | 19.98 | 19.92 | 19.92 | 19.70 | -0.99% | 2 |
| Jun 16, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 19.89 | 0.10% | 316 |
| Jun 12, 2026 | 20.10 | 20.11 | 20.10 | 20.10 | 19.87 | -1.95% | 72,503 |
| Jun 11, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.27 | 0.34% | 146 |
| Jun 10, 2026 | 20.48 | 20.48 | 20.43 | 20.43 | 20.20 | -0.73% | 2 |
| Jun 9, 2026 | 20.59 | 20.59 | 20.58 | 20.58 | 20.35 | 2.64% | 10,242 |
| Jun 3, 2026 | 20.07 | 20.07 | 20.05 | 20.05 | 19.82 | 0.30% | 2 |
| Jun 2, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.77 | 0.35% | 825 |
| May 29, 2026 | 20.00 | 20.00 | 19.92 | 19.92 | 19.70 | -0.70% | 1,348 |
| May 27, 2026 | 20.09 | 20.09 | 20.06 | 20.06 | 19.83 | -0.84% | 593 |
| May 26, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.00 | -0.54% | 39 |
| May 25, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.11 | -1.21% | 9 |
| May 22, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.36 | -0.29% | 2 |
| May 21, 2026 | 20.60 | 20.68 | 20.60 | 20.65 | 20.42 | -1.67% | 462 |
| May 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.76 | 0.38% | 27,551 |
| May 19, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.69 | 0.38% | 478 |
| May 18, 2026 | 20.80 | 20.84 | 20.80 | 20.84 | 20.61 | 3.53% | 221 |
| May 14, 2026 | 20.17 | 20.17 | 20.13 | 20.13 | 19.90 | -0.15% | 4 |
| May 13, 2026 | 20.15 | 20.16 | 20.15 | 20.16 | 19.93 | 1.46% | 93 |
| May 11, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.65 | 0.15% | 28 |
| May 8, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.62 | 0.86% | 10 |
| May 7, 2026 | 19.66 | 19.67 | 19.65 | 19.67 | 19.45 | -0.71% | 2,489 |