Betashares S&P 500 Equal Weight Currency Hedged ETF (ASX:HQUS)
Australia · Delayed Price · Currency is AUD 48.56
+0.07 (0.14%)
Last updated: May 12, 2026, 2:56 PM AEST
ASX:HQUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 48.59 | 48.60 | 48.40 | 48.40 | - | -0.19% | 1,316 |
| May 11, 2026 | 48.50 | 48.50 | 48.21 | 48.49 | 48.49 | 0.02% | 1,516 |
| May 8, 2026 | 48.55 | 48.59 | 48.33 | 48.48 | 48.48 | -0.64% | 6,919 |
| May 7, 2026 | 48.56 | 48.79 | 48.50 | 48.79 | 48.79 | 0.91% | 27,894 |
| May 6, 2026 | 48.14 | 48.49 | 48.13 | 48.35 | 48.35 | 0.44% | 15,100 |
| May 5, 2026 | 48.18 | 48.18 | 47.92 | 48.14 | 48.14 | -0.08% | 6,905 |
| May 4, 2026 | 48.15 | 48.33 | 48.12 | 48.18 | 48.18 | -0.31% | 1,978 |
| May 1, 2026 | 48.26 | 48.48 | 48.26 | 48.33 | 48.33 | 1.47% | 4,674 |
| Apr 30, 2026 | 46.85 | 47.70 | 46.85 | 47.63 | 47.63 | -0.54% | 12,661 |
| Apr 29, 2026 | 47.92 | 47.92 | 47.71 | 47.89 | 47.89 | -0.44% | 26,396 |
| Apr 28, 2026 | 48.17 | 48.17 | 47.94 | 48.10 | 48.10 | 0.04% | 31,043 |
| Apr 27, 2026 | 48.00 | 48.10 | 47.90 | 48.08 | 48.08 | 0.25% | 1,373 |
| Apr 24, 2026 | 48.21 | 48.21 | 47.96 | 47.96 | 47.96 | -0.17% | 3,621 |
| Apr 23, 2026 | 48.16 | 48.16 | 47.82 | 48.04 | 48.04 | -0.70% | 4,742 |
| Apr 22, 2026 | 48.46 | 48.50 | 48.36 | 48.38 | 48.38 | -0.41% | 3,045 |
| Apr 21, 2026 | 48.55 | 48.58 | 48.41 | 48.58 | 48.58 | 1.08% | 10,862 |
| Apr 20, 2026 | 47.85 | 48.11 | 47.85 | 48.06 | 48.06 | 0.44% | 10,324 |
| Apr 17, 2026 | 47.84 | 47.85 | 47.76 | 47.85 | 47.85 | 0.69% | 7,347 |
| Apr 16, 2026 | 47.70 | 47.70 | 47.50 | 47.52 | 47.52 | -0.02% | 12,335 |
| Apr 15, 2026 | 47.43 | 47.61 | 47.43 | 47.53 | 47.53 | 0.25% | 5,094 |
| Apr 14, 2026 | 47.50 | 47.50 | 47.30 | 47.41 | 47.41 | 1.69% | 5,921 |
| Apr 13, 2026 | 47.50 | 47.50 | 46.33 | 46.62 | 46.62 | -1.21% | 4,210 |
| Apr 10, 2026 | 47.25 | 47.25 | 47.08 | 47.19 | 47.19 | 0.21% | 10,385 |
| Apr 9, 2026 | 47.40 | 47.40 | 47.07 | 47.09 | 47.09 | -0.08% | 2,950 |
| Apr 8, 2026 | 47.33 | 47.34 | 46.87 | 47.13 | 47.13 | 2.19% | 24,007 |
| Apr 7, 2026 | 46.34 | 46.36 | 45.96 | 46.12 | 46.12 | 1.30% | 2,432 |
| Apr 2, 2026 | 46.05 | 46.08 | 45.41 | 45.53 | 45.53 | -0.07% | 24,878 |
| Apr 1, 2026 | 45.85 | 45.97 | 45.56 | 45.56 | 45.56 | 1.00% | 41,998 |
| Mar 31, 2026 | 44.90 | 45.40 | 44.72 | 45.11 | 45.11 | 0.11% | 3,493 |
| Mar 30, 2026 | 46.50 | 46.50 | 44.61 | 45.06 | 45.06 | -1.49% | 8,573 |
| Mar 27, 2026 | 45.84 | 45.84 | 45.67 | 45.74 | 45.74 | -0.63% | 2,560 |
| Mar 26, 2026 | 45.96 | 46.09 | 45.94 | 46.03 | 46.03 | -0.32% | 4,682 |
| Mar 25, 2026 | 46.19 | 46.35 | 46.18 | 46.18 | 46.18 | 1.54% | 6,314 |
| Mar 24, 2026 | 45.40 | 45.98 | 45.40 | 45.48 | 45.48 | 0.38% | 11,550 |
| Mar 23, 2026 | 45.90 | 45.90 | 45.06 | 45.31 | 45.31 | -1.95% | 18,835 |
| Mar 20, 2026 | 46.25 | 46.29 | 46.07 | 46.21 | 46.21 | 0.28% | 10,255 |
| Mar 19, 2026 | 45.97 | 46.18 | 45.93 | 46.08 | 46.08 | -1.73% | 10,292 |
| Mar 18, 2026 | 46.70 | 46.89 | 46.54 | 46.89 | 46.89 | 1.21% | 4,866 |
| Mar 17, 2026 | 46.38 | 46.38 | 46.29 | 46.33 | 46.33 | 0.09% | 6,170 |
| Mar 16, 2026 | 46.14 | 46.31 | 46.11 | 46.29 | 46.29 | 0.22% | 4,933 |
| Mar 13, 2026 | 46.31 | 46.42 | 46.14 | 46.19 | 46.19 | -0.35% | 2,607 |
| Mar 12, 2026 | 47.00 | 47.00 | 46.21 | 46.35 | 46.35 | -1.84% | 6,169 |
| Mar 11, 2026 | 47.11 | 47.26 | 47.11 | 47.22 | 47.22 | 0.13% | 7,699 |
| Mar 10, 2026 | 47.24 | 47.26 | 47.02 | 47.16 | 47.16 | 1.86% | 13,668 |
| Mar 9, 2026 | 46.20 | 46.40 | 46.07 | 46.30 | 46.30 | -3.58% | 8,508 |
| Mar 6, 2026 | 47.89 | 48.04 | 47.77 | 48.02 | 48.02 | -0.64% | 34,170 |
| Mar 5, 2026 | 48.47 | 48.47 | 48.15 | 48.33 | 48.33 | 0.65% | 21,363 |
| Mar 4, 2026 | 48.10 | 48.14 | 47.89 | 48.02 | 48.02 | -0.58% | 50,369 |
| Mar 3, 2026 | 48.73 | 48.73 | 48.30 | 48.30 | 48.30 | -0.58% | 39,656 |
| Mar 2, 2026 | 48.70 | 48.97 | 48.29 | 48.58 | 48.58 | -0.25% | 105,962 |