BetaShares U.S. Dollar ETF (ASX:USD)
Australia · Delayed Price · Currency is AUD 14.12
+0.02 (0.14%)
At close: Feb 27, 2026
ASX:USD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 14.15 | 14.15 | 14.11 | 14.12 | 14.12 | 0.14% | 9 |
| Feb 26, 2026 | 14.12 | 14.12 | 14.08 | 14.10 | 14.10 | -0.14% | 35,466 |
| Feb 25, 2026 | 14.20 | 14.20 | 14.12 | 14.12 | 14.12 | -0.70% | 2,307 |
| Feb 24, 2026 | 14.22 | 14.22 | 14.20 | 14.22 | 14.22 | 0.07% | 56,651 |
| Feb 23, 2026 | 14.19 | 14.21 | 14.14 | 14.21 | 14.21 | -0.49% | 11,290 |
| Feb 20, 2026 | 14.25 | 14.29 | 14.25 | 14.28 | 14.28 | 0.42% | 372 |
| Feb 19, 2026 | 14.26 | 14.26 | 14.22 | 14.22 | 14.22 | 0.21% | 28,073 |
| Feb 18, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.21% | 80 |
| Feb 17, 2026 | 14.20 | 14.22 | 14.19 | 14.22 | 14.22 | 0.42% | 20,613 |
| Feb 16, 2026 | 14.32 | 14.32 | 14.16 | 14.16 | 14.16 | 0.07% | 7,077 |
| Feb 13, 2026 | 14.30 | 14.30 | 14.13 | 14.15 | 14.15 | 0.57% | 19,757 |
| Feb 12, 2026 | 14.07 | 14.07 | 14.06 | 14.07 | 14.07 | -0.28% | 8,113 |
| Feb 11, 2026 | 14.18 | 14.18 | 14.08 | 14.11 | 14.11 | -0.56% | 8,360 |
| Feb 10, 2026 | 14.16 | 14.19 | 14.14 | 14.19 | 14.19 | -0.70% | 36,478 |
| Feb 9, 2026 | 14.45 | 14.45 | 14.25 | 14.29 | 14.29 | -1.04% | 21,959 |
| Feb 6, 2026 | 14.48 | 14.52 | 14.44 | 14.44 | 14.44 | 0.28% | 6,880 |
| Feb 5, 2026 | 14.32 | 14.40 | 14.32 | 14.40 | 14.40 | 0.84% | 12,314 |
| Feb 4, 2026 | 14.29 | 14.45 | 14.10 | 14.28 | 14.28 | 0.07% | 13,618 |
| Feb 3, 2026 | 14.44 | 14.44 | 14.27 | 14.27 | 14.27 | -1.18% | 10,445 |
| Feb 2, 2026 | 14.48 | 14.48 | 14.39 | 14.44 | 14.44 | 0.77% | 20,860 |
| Jan 30, 2026 | 14.22 | 14.36 | 14.19 | 14.33 | 14.33 | 1.27% | 11,850 |
| Jan 29, 2026 | 14.24 | 14.25 | 14.15 | 14.15 | 14.15 | -1.32% | 5,091 |
| Jan 28, 2026 | 14.30 | 14.36 | 14.30 | 14.34 | 14.34 | -1.17% | 5,624 |
| Jan 27, 2026 | 14.51 | 14.51 | 14.47 | 14.51 | 14.51 | -0.82% | 68,590 |
| Jan 23, 2026 | 14.65 | 14.65 | 14.62 | 14.63 | 14.63 | -0.61% | 10,527 |
| Jan 22, 2026 | 14.83 | 14.83 | 14.70 | 14.72 | 14.72 | -1.08% | 2,579 |
| Jan 21, 2026 | 14.88 | 14.88 | 14.86 | 14.88 | 14.88 | 0.20% | 2,199 |
| Jan 20, 2026 | 14.88 | 14.88 | 14.85 | 14.85 | 14.85 | -0.80% | 8,813 |
| Jan 19, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.40% | 43 |
| Jan 16, 2026 | 15.00 | 15.00 | 14.91 | 14.91 | 14.91 | -0.60% | 5,650 |
| Jan 15, 2026 | 14.99 | 15.00 | 14.99 | 15.00 | 15.00 | 0.33% | 469 |
| Jan 14, 2026 | 14.97 | 14.99 | 14.93 | 14.95 | 14.95 | 0.20% | 623 |
| Jan 13, 2026 | 14.91 | 14.92 | 14.90 | 14.92 | 14.92 | -0.20% | 8,413 |
| Jan 12, 2026 | 14.95 | 14.95 | 14.93 | 14.95 | 14.95 | - | 4,952 |
| Jan 9, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.47% | 947 |
| Jan 8, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.54% | 7,005 |
| Jan 7, 2026 | 14.84 | 14.84 | 14.79 | 14.80 | 14.80 | -0.54% | 20,675 |
| Jan 6, 2026 | 14.90 | 14.90 | 14.85 | 14.88 | 14.88 | -0.53% | 67,215 |
| Jan 5, 2026 | 14.96 | 14.97 | 14.92 | 14.96 | 14.96 | 0.40% | 3,512 |
| Jan 2, 2026 | 15.38 | 15.38 | 14.90 | 14.90 | 14.90 | -0.13% | 9,178 |
| Dec 31, 2025 | 14.94 | 14.94 | 14.92 | 14.92 | 14.92 | 1.02% | 679 |
| Dec 29, 2025 | 14.89 | 14.89 | 14.77 | 14.77 | 14.77 | -0.81% | 85 |
| Dec 24, 2025 | 14.92 | 14.92 | 14.89 | 14.89 | 14.89 | -0.73% | 3,460 |
| Dec 23, 2025 | 14.98 | 15.00 | 14.98 | 15.00 | 15.00 | -0.40% | 525 |
| Dec 22, 2025 | 15.11 | 15.11 | 15.06 | 15.06 | 15.06 | -0.33% | 4,814 |
| Dec 19, 2025 | 15.10 | 15.11 | 15.10 | 15.11 | 15.11 | -0.07% | 5,068 |
| Dec 18, 2025 | 15.08 | 15.13 | 15.08 | 15.12 | 15.12 | 0.27% | 2,418 |
| Dec 17, 2025 | 15.06 | 15.09 | 15.05 | 15.08 | 15.08 | 0.40% | 27,972 |
| Dec 16, 2025 | 15.02 | 15.05 | 15.00 | 15.02 | 15.02 | - | 1,286 |
| Dec 15, 2025 | 14.98 | 15.02 | 14.85 | 15.02 | 15.02 | 0.27% | 5,340 |