Global X USD High Yield Bond ETF (Currency Hedged) (ASX:USHY)
Australia · Delayed Price · Currency is AUD 10.69
+0.03 (0.28%)
At close: Dec 4, 2025
ASX:USHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.69 | 10.69 | 10.64 | 10.64 | 10.64 | -0.47% | 232 |
| Dec 4, 2025 | 10.69 | 10.69 | 10.63 | 10.69 | 10.69 | 0.28% | 10,920 |
| Dec 3, 2025 | 10.68 | 10.68 | 10.63 | 10.66 | 10.66 | 0.09% | 7,106 |
| Dec 2, 2025 | 10.61 | 10.67 | 10.61 | 10.65 | 10.65 | 0.09% | 21,066 |
| Dec 1, 2025 | 10.63 | 10.67 | 10.62 | 10.64 | 10.64 | -0.75% | 981 |
| Nov 28, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.37% | 911 |
| Nov 27, 2025 | 10.71 | 10.71 | 10.64 | 10.68 | 10.68 | - | 5,862 |
| Nov 26, 2025 | 10.65 | 10.68 | 10.62 | 10.68 | 10.68 | 0.95% | 13,920 |
| Nov 25, 2025 | 10.61 | 10.63 | 10.58 | 10.58 | 10.58 | 0.19% | 30 |
| Nov 24, 2025 | 10.59 | 10.61 | 10.56 | 10.56 | 10.56 | 0.48% | 3,916 |
| Nov 21, 2025 | 10.51 | 10.51 | 10.49 | 10.51 | 10.51 | -0.38% | 7,497 |
| Nov 20, 2025 | 10.58 | 10.58 | 10.55 | 10.55 | 10.55 | 0.38% | 1,507 |
| Nov 19, 2025 | 10.58 | 10.61 | 10.49 | 10.51 | 10.51 | -0.28% | 15,842 |
| Nov 18, 2025 | 10.53 | 10.56 | 10.53 | 10.54 | 10.54 | -0.38% | 32,011 |
| Nov 17, 2025 | 10.57 | 10.58 | 10.54 | 10.58 | 10.58 | 0.19% | 681 |
| Nov 14, 2025 | 10.55 | 10.56 | 10.47 | 10.56 | 10.56 | - | 10,042 |
| Nov 13, 2025 | 10.58 | 10.58 | 10.56 | 10.56 | 10.56 | -0.75% | 10,326 |
| Nov 12, 2025 | 10.62 | 10.64 | 10.60 | 10.64 | 10.64 | 0.38% | 628 |
| Nov 11, 2025 | 10.60 | 10.60 | 10.57 | 10.60 | 10.60 | 1.05% | 167 |
| Nov 10, 2025 | 10.57 | 10.57 | 10.49 | 10.49 | 10.49 | -0.76% | 223 |
| Nov 7, 2025 | 10.49 | 10.57 | 10.49 | 10.57 | 10.57 | 0.57% | 1,284 |
| Nov 6, 2025 | 10.55 | 10.58 | 10.51 | 10.51 | 10.51 | -0.38% | 7,576 |
| Nov 5, 2025 | 10.54 | 10.55 | 10.49 | 10.55 | 10.55 | 0.57% | 1,151 |
| Nov 4, 2025 | 10.53 | 10.57 | 10.49 | 10.49 | 10.49 | -1.04% | 2,255 |
| Nov 3, 2025 | 10.61 | 10.61 | 10.57 | 10.60 | 10.60 | 0.24% | 5,545 |
| Oct 31, 2025 | 10.57 | 10.58 | 10.57 | 10.58 | 10.58 | -0.14% | 438 |
| Oct 30, 2025 | 10.62 | 10.62 | 10.59 | 10.59 | 10.59 | -0.56% | 6 |
| Oct 29, 2025 | 10.67 | 10.67 | 10.61 | 10.65 | 10.65 | -0.19% | 1,441 |
| Oct 28, 2025 | 10.71 | 10.71 | 10.58 | 10.67 | 10.67 | -0.09% | 507 |
| Oct 27, 2025 | 10.68 | 10.69 | 10.68 | 10.68 | 10.68 | 1.04% | 9,309 |
| Oct 24, 2025 | 10.54 | 10.61 | 10.54 | 10.57 | 10.57 | 0.28% | 211 |
| Oct 23, 2025 | 10.59 | 10.60 | 10.54 | 10.54 | 10.54 | -0.09% | 1,441 |
| Oct 22, 2025 | 10.59 | 10.59 | 10.55 | 10.55 | 10.55 | -0.19% | 701 |
| Oct 21, 2025 | 10.64 | 10.64 | 10.57 | 10.57 | 10.57 | -0.28% | 6,004 |
| Oct 20, 2025 | 10.54 | 10.60 | 10.54 | 10.60 | 10.60 | 0.47% | 4,552 |
| Oct 17, 2025 | 10.56 | 10.56 | 10.51 | 10.55 | 10.55 | -0.09% | 17,967 |
| Oct 16, 2025 | 10.52 | 10.60 | 10.52 | 10.56 | 10.56 | - | 3,431 |
| Oct 15, 2025 | 10.52 | 10.56 | 10.52 | 10.56 | 10.56 | -0.09% | 133 |
| Oct 14, 2025 | 10.52 | 10.58 | 10.52 | 10.57 | 10.57 | 0.48% | 4,901 |
| Oct 13, 2025 | 10.67 | 10.71 | 10.52 | 10.52 | 10.52 | -0.38% | 7,592 |
| Oct 10, 2025 | 10.65 | 10.65 | 10.49 | 10.56 | 10.56 | -0.47% | 2,857 |
| Oct 9, 2025 | 10.68 | 10.68 | 10.51 | 10.61 | 10.61 | -0.28% | 15,006 |
| Oct 8, 2025 | 10.55 | 10.65 | 10.55 | 10.64 | 10.64 | - | 14,169 |
| Oct 7, 2025 | 10.61 | 10.65 | 10.54 | 10.64 | 10.64 | 0.95% | 14,070 |
| Oct 6, 2025 | 10.68 | 10.68 | 10.54 | 10.54 | 10.54 | -0.94% | 4,933 |
| Oct 3, 2025 | 10.54 | 10.69 | 10.54 | 10.64 | 10.64 | -0.47% | 76,947 |
| Oct 2, 2025 | 10.67 | 10.69 | 10.57 | 10.69 | 10.69 | 0.66% | 4,475 |
| Oct 1, 2025 | 10.54 | 10.62 | 10.54 | 10.62 | 10.62 | 0.76% | 8,840 |
| Sep 30, 2025 | 10.65 | 10.65 | 10.54 | 10.54 | 10.54 | -1.40% | 2,829 |
| Sep 29, 2025 | 10.76 | 10.77 | 10.65 | 10.69 | 10.56 | 0.75% | 2,994 |