Global X USD High Yield Bond ETF (Currency Hedged) (ASX:USHY)
Australia · Delayed Price · Currency is AUD 10.67
+0.13 (1.23%)
At close: Jul 23, 2025, 4:00 PM AEST
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | - | 1.23% | 158 |
| Jul 22, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | - | -0.57% | 9 |
| Jul 21, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | 0.86% | 3 |
| Jul 18, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | - | 0.48% | 8,377 |
| Jul 16, 2025 | 10.47 | 10.47 | 10.46 | 10.46 | - | -0.76% | 666 |
| Jul 9, 2025 | 10.48 | 10.54 | 10.48 | 10.54 | - | -0.19% | 1,132 |
| Jul 8, 2025 | 10.50 | 10.56 | 10.50 | 10.56 | - | -0.28% | 1,645 |
| Jul 2, 2025 | 10.59 | 10.59 | 10.58 | 10.59 | - | 0.09% | 276 |
| Jul 1, 2025 | 10.52 | 10.58 | 10.52 | 10.58 | - | 0.76% | 94 |
| Jun 30, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | - | -1.87% | 746 |
| Jun 27, 2025 | 10.69 | 10.70 | 10.69 | 10.70 | - | 1.04% | 247 |
| Jun 26, 2025 | 10.67 | 10.68 | 10.59 | 10.59 | - | -0.84% | 15 |
| Jun 25, 2025 | 10.60 | 10.68 | 10.60 | 10.68 | - | 0.19% | 467 |
| Jun 24, 2025 | 10.67 | 10.67 | 10.58 | 10.66 | - | 0.47% | 1,715 |
| Jun 23, 2025 | 10.60 | 10.61 | 10.60 | 10.61 | - | 0.09% | 919 |
| Jun 20, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | - | 0.19% | 10,956 |
| Jun 19, 2025 | 10.50 | 10.58 | 10.50 | 10.58 | - | 0.95% | 570 |
| Jun 18, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | - | -0.19% | 23 |
| Jun 17, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | -0.47% | 117 |
| Jun 16, 2025 | 10.50 | 10.56 | 10.50 | 10.55 | - | 0.19% | 1,880 |
| Jun 13, 2025 | 10.45 | 10.53 | 10.45 | 10.53 | - | -0.38% | 970 |
| Jun 12, 2025 | 10.58 | 10.58 | 10.57 | 10.57 | - | -0.19% | 4 |
| Jun 11, 2025 | 10.59 | 10.60 | 10.59 | 10.59 | - | - | 459 |
| Jun 10, 2025 | 10.49 | 10.59 | 10.49 | 10.59 | - | 0.28% | 298 |
| Jun 6, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | - | -0.19% | 231 |
| Jun 5, 2025 | 10.58 | 10.59 | 10.51 | 10.58 | - | 0.19% | 1,374 |
| Jun 4, 2025 | 10.57 | 10.57 | 10.56 | 10.56 | - | 0.67% | 3,268 |
| Jun 3, 2025 | 10.45 | 10.50 | 10.45 | 10.49 | - | 0.38% | 3,302 |
| Jun 2, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | - | -0.67% | 347 |
| May 30, 2025 | 10.53 | 10.53 | 10.52 | 10.52 | - | -0.33% | 1,407 |
| May 29, 2025 | 10.58 | 10.60 | 10.52 | 10.56 | - | 0.14% | 72 |
| May 28, 2025 | 10.46 | 10.54 | 10.46 | 10.54 | - | 0.38% | 16 |
| May 27, 2025 | 10.45 | 10.51 | 10.45 | 10.50 | - | 0.57% | 354 |
| May 26, 2025 | 10.43 | 10.44 | 10.43 | 10.44 | - | 0.77% | 128 |
| May 23, 2025 | 10.37 | 10.37 | 10.36 | 10.36 | - | -0.38% | 1,243 |
| May 22, 2025 | 10.39 | 10.40 | 10.39 | 10.40 | - | -0.38% | 705 |
| May 21, 2025 | 10.45 | 10.45 | 10.44 | 10.44 | - | -0.19% | 38 |
| May 20, 2025 | 10.42 | 10.47 | 10.42 | 10.46 | - | 0.29% | 681 |
| May 19, 2025 | 10.51 | 10.51 | 10.43 | 10.43 | - | 0.10% | 64 |
| May 15, 2025 | 10.42 | 10.43 | 10.39 | 10.42 | - | -0.57% | 838 |
| May 14, 2025 | 10.47 | 10.48 | 10.47 | 10.48 | - | 0.19% | 914 |
| May 13, 2025 | 10.47 | 10.47 | 10.42 | 10.46 | - | 0.58% | 980 |
| May 12, 2025 | 10.32 | 10.40 | 10.32 | 10.40 | - | 0.29% | 1,455 |
| May 7, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | - | 0.10% | 241 |
| May 6, 2025 | 10.37 | 10.37 | 10.36 | 10.36 | - | 0.29% | 4,898 |
| May 5, 2025 | 10.33 | 10.34 | 10.33 | 10.33 | - | 0.49% | 4,027 |
| May 2, 2025 | 10.29 | 10.32 | 10.28 | 10.28 | - | -0.39% | 460 |
| May 1, 2025 | 10.32 | 10.32 | 10.26 | 10.32 | - | -0.39% | 1,409 |
| Apr 29, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | - | 0.97% | 1 |
| Apr 28, 2025 | 10.35 | 10.35 | 10.26 | 10.26 | - | 0.10% | 258 |