Betashares Geared Long U.S. Treasury Bond Fund - Currency Hedged (Hedge Fund) (ASX:GGFD)
Australia · Delayed Price · Currency is AUD 19.87
0.00 (0.00%)
At close: Apr 1, 2026
ASX:GGFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 3.22% | 302 |
| Mar 27, 2026 | 19.29 | 19.29 | 19.25 | 19.25 | 19.25 | -1.53% | 2,549 |
| Mar 26, 2026 | 19.59 | 19.61 | 19.55 | 19.55 | 19.55 | -0.56% | 1,025 |
| Mar 25, 2026 | 19.54 | 19.66 | 19.54 | 19.66 | 19.66 | 1.08% | 1,567 |
| Mar 23, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -3.14% | 256 |
| Mar 17, 2026 | 20.07 | 20.08 | 20.07 | 20.08 | 20.08 | 0.05% | 646 |
| Mar 16, 2026 | 20.09 | 20.09 | 20.07 | 20.07 | 20.07 | -0.15% | 2 |
| Mar 13, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.25% | 13 |
| Mar 12, 2026 | 20.23 | 20.23 | 20.15 | 20.15 | 20.15 | -2.37% | 54 |
| Mar 11, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.05% | 2 |
| Mar 10, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.72% | 16 |
| Mar 9, 2026 | 20.32 | 20.32 | 20.30 | 20.30 | 20.30 | -1.69% | 477 |
| Mar 6, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.63% | 59 |
| Mar 5, 2026 | 20.87 | 20.87 | 20.77 | 20.78 | 20.78 | -3.26% | 517 |
| Mar 2, 2026 | 21.57 | 21.57 | 21.48 | 21.48 | 21.48 | 1.18% | 466 |
| Feb 27, 2026 | 21.27 | 21.27 | 21.21 | 21.23 | 21.23 | 0.66% | 2,080 |
| Feb 24, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.43% | 2,140 |
| Feb 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.47% | 1 |
| Feb 17, 2026 | 21.10 | 21.11 | 21.10 | 21.10 | 21.10 | 1.39% | 94 |
| Feb 13, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 1.76% | 23 |
| Feb 12, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.54% | 2,000 |
| Feb 11, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 1.23% | 8 |
| Feb 9, 2026 | 20.32 | 20.32 | 20.31 | 20.31 | 20.31 | 1.35% | 701 |
| Feb 3, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.15% | 1 |
| Feb 2, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.20% | 88 |
| Jan 30, 2026 | 20.13 | 20.19 | 20.11 | 20.11 | 20.11 | -0.69% | 971 |
| Jan 28, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.50% | 12 |
| Jan 21, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -1.24% | 102 |
| Jan 19, 2026 | 20.21 | 20.21 | 20.20 | 20.20 | 20.20 | -0.74% | 491 |
| Jan 14, 2026 | 20.35 | 20.36 | 20.35 | 20.35 | 20.35 | -0.34% | 2,198 |
| Jan 13, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.29% | 19 |
| Jan 12, 2026 | 20.49 | 20.49 | 20.48 | 20.48 | 20.48 | -0.05% | 2 |
| Jan 9, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.05% | 33 |
| Jan 8, 2026 | 20.46 | 20.50 | 20.46 | 20.50 | 20.50 | 0.20% | 14 |
| Jan 6, 2026 | 20.38 | 20.46 | 20.38 | 20.46 | 20.46 | 0.79% | 148 |
| Jan 5, 2026 | 20.41 | 20.41 | 20.30 | 20.30 | 20.30 | -0.59% | 2,002 |
| Jan 2, 2026 | 20.41 | 20.45 | 20.33 | 20.42 | 20.42 | 0.29% | 2,197 |
| Dec 15, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - | 1 |
| Dec 10, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.34% | 1,333 |
| Dec 9, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.58% | 1 |
| Dec 8, 2025 | 20.50 | 20.55 | 20.50 | 20.55 | 20.55 | -0.96% | 2,032 |
| Dec 4, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.14% | 2,306 |
| Dec 3, 2025 | 20.74 | 20.74 | 20.72 | 20.72 | 20.72 | -1.43% | 1,389 |
| Dec 1, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.10% | 1 |
| Nov 28, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.43% | 2,000 |
| Nov 27, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 3.38% | 1,498 |
| Nov 20, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.20% | 925 |
| Nov 17, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.92% | 1 |
| Nov 13, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.98% | 31 |
| Nov 11, 2025 | 20.54 | 20.55 | 20.47 | 20.47 | 20.47 | 0.74% | 2,935 |