Betashares Enhanced Credit(Geared)Complex ETF (ASX:ECRD)
Australia · Delayed Price · Currency is AUD 25.48
-0.03 (-0.12%)
At close: Feb 27, 2026
ASX:ECRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 25.51 | 25.51 | 25.48 | 25.48 | 25.48 | -0.12% | 18,496 |
| Feb 26, 2026 | 25.51 | 25.53 | 25.50 | 25.51 | 25.51 | - | 21,076 |
| Feb 25, 2026 | 25.54 | 25.54 | 25.51 | 25.51 | 25.51 | -0.20% | 12,648 |
| Feb 24, 2026 | 25.55 | 25.56 | 25.53 | 25.56 | 25.56 | - | 8,320 |
| Feb 23, 2026 | 25.57 | 25.57 | 25.52 | 25.56 | 25.56 | -0.04% | 15,047 |
| Feb 20, 2026 | 25.54 | 25.58 | 25.54 | 25.57 | 25.57 | 0.16% | 5,953 |
| Feb 19, 2026 | 25.53 | 25.55 | 25.51 | 25.53 | 25.53 | - | 4,722 |
| Feb 18, 2026 | 25.52 | 25.54 | 25.51 | 25.53 | 25.53 | -0.04% | 36,689 |
| Feb 17, 2026 | 25.53 | 25.55 | 25.50 | 25.54 | 25.54 | - | 11,786 |
| Feb 16, 2026 | 25.55 | 25.55 | 25.53 | 25.54 | 25.54 | -0.23% | 32,088 |
| Feb 13, 2026 | 25.59 | 25.60 | 25.56 | 25.60 | 25.60 | - | 13,628 |
| Feb 12, 2026 | 25.59 | 25.60 | 25.57 | 25.60 | 25.60 | -0.16% | 44,091 |
| Feb 11, 2026 | 25.64 | 25.65 | 25.62 | 25.64 | 25.64 | -0.08% | 89,110 |
| Feb 10, 2026 | 25.65 | 25.66 | 25.62 | 25.66 | 25.66 | 0.23% | 59,431 |
| Feb 9, 2026 | 25.59 | 25.60 | 25.57 | 25.60 | 25.60 | -0.08% | 16,320 |
| Feb 6, 2026 | 25.60 | 25.62 | 25.59 | 25.62 | 25.62 | 0.08% | 53,295 |
| Feb 5, 2026 | 25.60 | 25.61 | 25.57 | 25.60 | 25.60 | 0.12% | 11,075 |
| Feb 4, 2026 | 25.58 | 25.58 | 25.53 | 25.57 | 25.57 | 0.20% | 3,623 |
| Feb 3, 2026 | 25.53 | 25.53 | 25.49 | 25.52 | 25.52 | 0.12% | 36,179 |
| Feb 2, 2026 | 25.49 | 25.49 | 25.46 | 25.49 | 25.49 | -0.43% | 18,220 |
| Jan 30, 2026 | 25.60 | 25.60 | 25.56 | 25.60 | 25.45 | 0.08% | 19,244 |
| Jan 29, 2026 | 25.58 | 25.60 | 25.54 | 25.58 | 25.43 | 0.08% | 75,132 |
| Jan 28, 2026 | 25.58 | 25.58 | 25.53 | 25.56 | 25.41 | 0.12% | 27,206 |
| Jan 27, 2026 | 25.51 | 25.56 | 25.50 | 25.53 | 25.38 | 0.16% | 18,696 |
| Jan 23, 2026 | 25.50 | 25.51 | 25.49 | 25.49 | 25.34 | 0.12% | 11,375 |
| Jan 22, 2026 | 25.50 | 25.50 | 25.45 | 25.46 | 25.31 | - | 12,575 |
| Jan 21, 2026 | 25.49 | 25.49 | 25.45 | 25.46 | 25.31 | 0.04% | 31,366 |
| Jan 20, 2026 | 25.42 | 25.46 | 25.42 | 25.45 | 25.30 | 0.16% | 4,907 |
| Jan 19, 2026 | 25.42 | 25.42 | 25.41 | 25.41 | 25.26 | 0.12% | 4,480 |
| Jan 16, 2026 | 25.38 | 25.40 | 25.38 | 25.38 | 25.23 | 0.04% | 14,696 |
| Jan 15, 2026 | 25.35 | 25.40 | 25.35 | 25.37 | 25.22 | 0.08% | 25,328 |
| Jan 14, 2026 | 25.35 | 25.35 | 25.31 | 25.35 | 25.20 | 0.08% | 17,149 |
| Jan 13, 2026 | 25.33 | 25.34 | 25.31 | 25.33 | 25.18 | 0.16% | 3,809 |
| Jan 12, 2026 | 25.29 | 25.30 | 25.28 | 25.29 | 25.14 | 0.04% | 12,447 |
| Jan 9, 2026 | 25.28 | 25.28 | 25.27 | 25.28 | 25.13 | -0.08% | 10,740 |
| Jan 8, 2026 | 25.28 | 25.30 | 25.28 | 25.30 | 25.15 | 0.04% | 17,321 |
| Jan 7, 2026 | 25.29 | 25.29 | 25.27 | 25.29 | 25.14 | -0.08% | 77,039 |
| Jan 6, 2026 | 25.31 | 25.31 | 25.27 | 25.31 | 25.16 | 0.16% | 10,490 |
| Jan 5, 2026 | 25.28 | 25.28 | 25.25 | 25.27 | 25.12 | 0.04% | 19,741 |
| Jan 2, 2026 | 25.50 | 25.50 | 25.22 | 25.26 | 25.11 | -0.71% | 12,742 |
| Dec 31, 2025 | 25.41 | 25.44 | 25.39 | 25.44 | 25.10 | 0.08% | 19,709 |
| Dec 30, 2025 | 25.40 | 25.42 | 25.39 | 25.42 | 25.08 | 0.12% | 672 |
| Dec 29, 2025 | 25.42 | 25.42 | 25.39 | 25.39 | 25.05 | -0.04% | 10,148 |
| Dec 24, 2025 | 25.41 | 25.41 | 25.40 | 25.40 | 25.06 | 0.08% | 5,596 |
| Dec 23, 2025 | 25.37 | 25.38 | 25.37 | 25.38 | 25.04 | 0.24% | 4,405 |
| Dec 22, 2025 | 25.32 | 25.34 | 25.31 | 25.32 | 24.98 | - | 4,965 |
| Dec 19, 2025 | 25.33 | 25.33 | 25.30 | 25.32 | 24.98 | - | 1,840 |
| Dec 18, 2025 | 25.31 | 25.32 | 25.31 | 25.32 | 24.98 | 0.08% | 29,782 |
| Dec 17, 2025 | 25.30 | 25.30 | 25.29 | 25.30 | 24.96 | - | 8,795 |
| Dec 16, 2025 | 25.30 | 25.30 | 25.29 | 25.30 | 24.96 | 0.16% | 2,573 |