BetaShares U.S. Dollar ETF (ASX:USD)
Australia · Delayed Price · Currency is AUD 14.08
-0.01 (-0.07%)
Apr 21, 2026, 3:01 PM AEST
ASX:USD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 14.07 | 14.09 | 14.07 | 14.08 | 14.08 | -0.07% | 24,326 |
| Apr 20, 2026 | 14.00 | 14.50 | 14.00 | 14.09 | 14.09 | 0.21% | 5,689 |
| Apr 17, 2026 | 14.08 | 14.10 | 14.06 | 14.06 | 14.06 | 0.21% | 34,033 |
| Apr 16, 2026 | 14.06 | 14.07 | 14.02 | 14.03 | 14.03 | -0.71% | 11,751 |
| Apr 15, 2026 | 14.15 | 14.16 | 14.13 | 14.13 | 14.13 | -0.77% | 134,403 |
| Apr 14, 2026 | 14.22 | 14.24 | 14.19 | 14.24 | 14.24 | -0.90% | 280,954 |
| Apr 13, 2026 | 14.36 | 14.37 | 14.36 | 14.37 | 14.37 | 0.77% | 4,202 |
| Apr 10, 2026 | 14.28 | 14.28 | 14.26 | 14.26 | 14.26 | -0.49% | 1,713 |
| Apr 9, 2026 | 14.32 | 14.35 | 14.29 | 14.33 | 14.33 | 0.63% | 273,055 |
| Apr 8, 2026 | 14.26 | 14.28 | 14.23 | 14.24 | 14.24 | -2.40% | 30,759 |
| Apr 7, 2026 | 14.60 | 14.60 | 14.57 | 14.59 | 14.59 | -0.48% | 23,780 |
| Apr 2, 2026 | 14.54 | 14.66 | 14.54 | 14.66 | 14.66 | 0.34% | 48,488 |
| Apr 1, 2026 | 14.61 | 14.61 | 14.57 | 14.61 | 14.61 | -0.81% | 72,565 |
| Mar 31, 2026 | 14.76 | 14.76 | 14.67 | 14.73 | 14.73 | 0.48% | 33,086 |
| Mar 30, 2026 | 14.70 | 14.76 | 14.66 | 14.66 | 14.66 | 0.41% | 82,832 |
| Mar 27, 2026 | 14.61 | 14.65 | 14.58 | 14.60 | 14.60 | 0.76% | 28,417 |
| Mar 26, 2026 | 14.49 | 14.50 | 14.49 | 14.49 | 14.49 | 0.35% | 1,529 |
| Mar 25, 2026 | 14.40 | 14.44 | 14.39 | 14.44 | 14.44 | -0.07% | 2,420 |
| Mar 24, 2026 | 14.37 | 14.46 | 14.36 | 14.45 | 14.45 | 0.14% | 23,128 |
| Mar 23, 2026 | 14.36 | 14.43 | 14.33 | 14.43 | 14.43 | 1.62% | 35,017 |
| Mar 20, 2026 | 14.22 | 14.22 | 14.20 | 14.20 | 14.20 | -0.77% | 1,976 |
| Mar 19, 2026 | 14.33 | 14.33 | 14.28 | 14.31 | 14.31 | 1.13% | 13,310 |
| Mar 18, 2026 | 14.22 | 14.22 | 14.12 | 14.15 | 14.15 | -0.56% | 64,210 |
| Mar 17, 2026 | 14.35 | 14.35 | 14.21 | 14.23 | 14.23 | -0.91% | 55,059 |
| Mar 16, 2026 | 14.38 | 14.39 | 14.34 | 14.36 | 14.36 | 0.91% | 577,795 |
| Mar 13, 2026 | 14.21 | 14.25 | 14.19 | 14.23 | 14.23 | 0.85% | 2,645 |
| Mar 12, 2026 | 14.11 | 14.11 | 14.09 | 14.11 | 14.11 | 0.64% | 12,196 |
| Mar 11, 2026 | 14.14 | 14.14 | 14.02 | 14.02 | 14.02 | -1.54% | 20,553 |
| Mar 10, 2026 | 14.22 | 14.25 | 14.22 | 14.24 | 14.24 | -1.04% | 4,354 |
| Mar 9, 2026 | 14.44 | 14.45 | 14.37 | 14.39 | 14.39 | 0.70% | 17,145 |
| Mar 6, 2026 | 14.34 | 14.34 | 14.28 | 14.29 | 14.29 | 0.42% | 14,947 |
| Mar 5, 2026 | 14.22 | 14.23 | 14.20 | 14.23 | 14.23 | -0.84% | 1,581 |
| Mar 4, 2026 | 14.29 | 14.38 | 14.27 | 14.35 | 14.35 | 1.34% | 34,658 |
| Mar 3, 2026 | 14.14 | 14.16 | 14.13 | 14.16 | 14.16 | 0.14% | 3,197 |
| Mar 2, 2026 | 14.22 | 14.22 | 14.13 | 14.14 | 14.14 | 0.14% | 1,741 |
| 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 |