Betashares Geared Long U.S. Treasury Bond Fund - Currency Hedged (Hedge Fund) (ASX:GGFD)

Australia · Delayed Price · Currency is AUD

18.20

-0.44 (-2.36%)

Last updated: Sep 1, 2026, 2:00 PM AEST

ASX:GGFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	18.64	18.64	18.64	18.64	18.64	-0.43%	1,550
Aug 26, 2026	18.77	18.77	18.72	18.72	18.72	1.08%	109
Aug 24, 2026	18.50	18.52	18.50	18.52	18.52	0.22%	5,040
Aug 21, 2026	18.54	18.54	18.48	18.48	18.48	-0.59%	13,861
Aug 19, 2026	18.60	18.60	18.59	18.59	18.59	1.47%	2,445
Aug 18, 2026	18.43	18.43	18.32	18.32	18.32	-1.24%	2
Aug 7, 2026	18.57	18.57	18.55	18.55	18.55	-1.75%	1,605
Aug 5, 2026	18.88	18.88	18.88	18.88	18.88	2.11%	585
Aug 4, 2026	18.52	18.52	18.49	18.49	18.49	0.27%	7,970
Aug 3, 2026	18.49	18.49	18.44	18.44	18.44	-1.18%	1,822
Jul 31, 2026	18.66	18.66	18.66	18.66	18.66	1.08%	535
Jul 30, 2026	18.50	18.50	18.46	18.46	18.46	-1.28%	3,794
Jul 27, 2026	18.70	18.70	18.70	18.70	18.70	-0.95%	1,760
Jul 20, 2026	18.94	18.94	18.88	18.88	18.88	-0.63%	428
Jul 17, 2026	19.00	19.00	19.00	19.00	19.00	0.26%	894
Jul 16, 2026	18.99	19.01	18.95	18.95	18.95	0.42%	212
Jul 15, 2026	18.87	18.87	18.87	18.87	18.87	0.27%	295
Jul 13, 2026	18.88	18.88	18.82	18.82	18.82	-0.90%	1,061
Jul 8, 2026	18.99	18.99	18.99	18.99	18.99	-1.56%	2
Jul 7, 2026	19.30	19.30	19.29	19.29	19.29	-0.21%	20
Jul 3, 2026	19.34	19.34	19.33	19.33	19.33	0.26%	572
Jul 2, 2026	19.29	19.29	19.28	19.28	19.28	-2.15%	174
Jun 30, 2026	19.81	19.81	19.81	19.81	19.70	0.71%	44
Jun 26, 2026	19.67	19.67	19.67	19.67	19.56	0.31%	480
Jun 25, 2026	19.64	19.64	19.61	19.61	19.50	1.61%	1,448
Jun 24, 2026	19.34	19.34	19.27	19.30	19.20	0.26%	457
Jun 23, 2026	19.25	19.25	19.25	19.25	19.15	-0.10%	1
Jun 22, 2026	19.27	19.27	19.27	19.27	19.17	-0.77%	4
Jun 18, 2026	19.41	19.42	19.41	19.42	19.32	0.67%	3,063
Jun 12, 2026	19.29	19.29	19.29	19.29	19.19	1.58%	1,036
Jun 11, 2026	18.99	18.99	18.99	18.99	18.89	0.37%	76
Jun 9, 2026	18.87	18.92	18.86	18.92	18.82	0.26%	537
May 22, 2026	18.87	18.87	18.87	18.87	18.77	0.59%	2,500
May 19, 2026	18.76	18.76	18.76	18.76	18.66	0.64%	260
May 18, 2026	18.70	18.70	18.64	18.64	18.54	-3.32%	802
May 14, 2026	19.28	19.28	19.28	19.28	19.18	-0.72%	29
May 12, 2026	19.43	19.43	19.42	19.42	19.32	-0.77%	1,303
May 11, 2026	19.57	19.57	19.57	19.57	19.46	-0.05%	4
May 6, 2026	19.58	19.58	19.58	19.58	19.47	-0.10%	2
May 4, 2026	19.60	19.60	19.60	19.60	19.49	-0.96%	1
Apr 28, 2026	19.79	19.79	19.79	19.79	19.68	-0.10%	1
Apr 23, 2026	19.81	19.81	19.81	19.81	19.70	-0.60%	4
Apr 22, 2026	19.93	19.93	19.93	19.93	19.82	-0.72%	2
Apr 21, 2026	20.08	20.08	20.08	20.08	19.97	0.12%	13
Apr 15, 2026	20.12	20.12	20.05	20.05	19.94	2.09%	55
Apr 13, 2026	19.65	19.65	19.64	19.64	19.53	-0.86%	5
Apr 10, 2026	19.81	19.81	19.81	19.81	19.70	-0.15%	2,500
Apr 9, 2026	19.84	19.84	19.84	19.84	19.73	-1.39%	2,540
Apr 8, 2026	20.12	20.12	20.12	20.12	20.01	1.26%	4,000
Apr 7, 2026	19.87	19.87	19.87	19.87	19.76	-	1