Global X USD High Yield Bond ETF (Currency Hedged) (ASX:USHY)
Australia · Delayed Price · Currency is AUD 10.60
-0.05 (-0.47%)
At close: Feb 27, 2026
ASX:USHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 10.66 | 10.66 | 10.60 | 10.60 | 10.60 | -0.47% | 13,642 |
| Feb 26, 2026 | 10.70 | 10.70 | 10.65 | 10.65 | 10.65 | - | 31,052 |
| Feb 25, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 2 |
| Feb 24, 2026 | 10.60 | 10.65 | 10.56 | 10.65 | 10.65 | 0.47% | 128 |
| Feb 23, 2026 | 10.65 | 10.66 | 10.60 | 10.60 | 10.60 | -0.09% | 3,781 |
| Feb 20, 2026 | 10.60 | 10.66 | 10.57 | 10.61 | 10.61 | - | 29,946 |
| Feb 19, 2026 | 10.60 | 10.65 | 10.57 | 10.61 | 10.61 | -0.28% | 23,495 |
| Feb 18, 2026 | 10.65 | 10.65 | 10.62 | 10.64 | 10.64 | 0.47% | 4,145 |
| Feb 17, 2026 | 10.66 | 10.66 | 10.59 | 10.59 | 10.59 | -0.09% | 25,274 |
| Feb 16, 2026 | 10.50 | 10.65 | 10.50 | 10.60 | 10.60 | 0.09% | 23,422 |
| Feb 13, 2026 | 10.63 | 10.63 | 10.59 | 10.59 | 10.59 | - | 38,029 |
| Feb 12, 2026 | 10.64 | 10.66 | 10.57 | 10.59 | 10.59 | -0.09% | 90,761 |
| Feb 11, 2026 | 10.61 | 10.66 | 10.60 | 10.60 | 10.60 | - | 51,456 |
| Feb 10, 2026 | 10.59 | 10.66 | 10.59 | 10.60 | 10.60 | 0.09% | 24,087 |
| Feb 9, 2026 | 10.60 | 10.64 | 10.59 | 10.59 | 10.59 | -0.19% | 4,081 |
| Feb 6, 2026 | 10.62 | 10.62 | 10.56 | 10.61 | 10.61 | -0.09% | 9,108 |
| Feb 5, 2026 | 10.70 | 10.70 | 10.57 | 10.62 | 10.62 | -0.19% | 7,219 |
| Feb 4, 2026 | 10.66 | 10.66 | 10.59 | 10.64 | 10.64 | -0.19% | 11,275 |
| Feb 3, 2026 | 10.61 | 10.66 | 10.61 | 10.66 | 10.66 | 0.85% | 4,254 |
| Feb 2, 2026 | 10.62 | 10.62 | 10.57 | 10.57 | 10.57 | -0.38% | 517 |
| Jan 30, 2026 | 10.58 | 10.62 | 10.57 | 10.61 | 10.61 | -0.47% | 4,033 |
| Jan 29, 2026 | 10.65 | 10.66 | 10.62 | 10.66 | 10.66 | 0.57% | 7,370 |
| Jan 27, 2026 | 10.69 | 10.69 | 10.60 | 10.60 | 10.60 | -0.47% | 2,314 |
| Jan 23, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.57% | 38 |
| Jan 22, 2026 | 10.61 | 10.63 | 10.59 | 10.59 | 10.59 | 0.09% | 20,308 |
| Jan 21, 2026 | 10.62 | 10.62 | 10.58 | 10.58 | 10.58 | -0.19% | 2,781 |
| Jan 20, 2026 | 10.58 | 10.61 | 10.56 | 10.60 | 10.60 | -0.19% | 8,453 |
| Jan 19, 2026 | 10.68 | 10.68 | 10.59 | 10.62 | 10.62 | -0.56% | 603 |
| Jan 16, 2026 | 10.68 | 10.69 | 10.68 | 10.68 | 10.68 | 0.85% | 1,081 |
| Jan 15, 2026 | 10.63 | 10.64 | 10.58 | 10.59 | 10.59 | 0.09% | 1,498 |
| Jan 14, 2026 | 10.62 | 10.62 | 10.58 | 10.58 | 10.58 | -0.38% | 432 |
| Jan 13, 2026 | 10.58 | 10.62 | 10.56 | 10.62 | 10.62 | 0.57% | 22,403 |
| Jan 12, 2026 | 10.66 | 10.66 | 10.56 | 10.56 | 10.56 | -0.47% | 1,158 |
| Jan 9, 2026 | 10.67 | 10.68 | 10.57 | 10.61 | 10.61 | - | 16,585 |
| Jan 8, 2026 | 10.60 | 10.61 | 10.56 | 10.61 | 10.61 | 0.47% | 6,224 |
| Jan 7, 2026 | 10.54 | 10.63 | 10.54 | 10.56 | 10.56 | 0.19% | 15,444 |
| Jan 6, 2026 | 10.61 | 10.61 | 10.54 | 10.54 | 10.54 | -0.47% | 67,231 |
| Jan 5, 2026 | 10.60 | 10.60 | 10.54 | 10.59 | 10.59 | - | 52 |
| Jan 2, 2026 | 10.63 | 10.63 | 10.55 | 10.59 | 10.59 | - | 100 |
| Dec 31, 2025 | 10.64 | 10.64 | 10.59 | 10.59 | 10.59 | -1.12% | 2,073 |
| Dec 30, 2025 | 10.64 | 10.72 | 10.64 | 10.71 | 10.58 | 0.37% | 35,674 |
| Dec 29, 2025 | 10.62 | 10.72 | 10.48 | 10.67 | 10.55 | -0.28% | 13,116 |
| Dec 24, 2025 | 10.70 | 10.70 | 10.65 | 10.70 | 10.57 | 0.38% | 16 |
| Dec 23, 2025 | 10.66 | 10.67 | 10.65 | 10.66 | 10.54 | -0.28% | 334 |
| Dec 22, 2025 | 10.67 | 10.75 | 10.64 | 10.69 | 10.56 | 0.19% | 3,993 |
| Dec 19, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.55 | 0.38% | 5,432 |
| Dec 18, 2025 | 10.65 | 10.67 | 10.63 | 10.63 | 10.51 | -0.28% | 11,426 |
| Dec 17, 2025 | 10.58 | 10.68 | 10.58 | 10.66 | 10.54 | 0.47% | 3,498 |
| Dec 16, 2025 | 10.66 | 10.66 | 10.60 | 10.61 | 10.49 | -0.09% | 5,066 |
| Dec 15, 2025 | 10.66 | 10.66 | 10.62 | 10.62 | 10.50 | -0.19% | 2 |