Global X USD High Yield Bond ETF (Currency Hedged) (ASX:USHY)
Australia · Delayed Price · Currency is AUD 10.43
-0.02 (-0.19%)
At close: Mar 27, 2026
ASX:USHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.50 | 10.50 | 10.38 | 10.43 | 10.43 | -0.19% | 96 |
| Mar 26, 2026 | 10.50 | 10.50 | 10.45 | 10.45 | 10.45 | 0.10% | 1,483 |
| Mar 25, 2026 | 10.40 | 10.50 | 10.40 | 10.44 | 10.44 | - | 13,254 |
| Mar 24, 2026 | 10.50 | 10.51 | 10.44 | 10.44 | 10.44 | 0.58% | 10,757 |
| Mar 23, 2026 | 10.58 | 10.58 | 10.38 | 10.38 | 10.38 | -1.52% | 5,476 |
| Mar 20, 2026 | 10.52 | 10.54 | 10.52 | 10.54 | 10.54 | 0.76% | 7,428 |
| Mar 19, 2026 | 10.56 | 10.56 | 10.45 | 10.46 | 10.46 | -0.57% | 4,964 |
| Mar 18, 2026 | 10.55 | 10.56 | 10.51 | 10.52 | 10.52 | 0.57% | 6,101 |
| Mar 17, 2026 | 10.52 | 10.52 | 10.46 | 10.46 | 10.46 | -0.19% | 458 |
| Mar 16, 2026 | 10.46 | 10.48 | 10.43 | 10.48 | 10.48 | -0.19% | 2,506 |
| Mar 13, 2026 | 10.45 | 10.50 | 10.45 | 10.50 | 10.50 | -0.38% | 3,418 |
| Mar 12, 2026 | 10.54 | 10.54 | 10.50 | 10.54 | 10.54 | - | 6 |
| Mar 11, 2026 | 10.64 | 10.64 | 10.54 | 10.54 | 10.54 | -0.57% | 13,822 |
| Mar 10, 2026 | 10.58 | 10.60 | 10.58 | 10.60 | 10.60 | 1.34% | 86 |
| Mar 9, 2026 | 10.63 | 10.63 | 10.46 | 10.46 | 10.46 | -1.23% | 264 |
| Mar 6, 2026 | 10.60 | 10.60 | 10.55 | 10.59 | 10.59 | -0.47% | 18,026 |
| Mar 5, 2026 | 10.56 | 10.64 | 10.56 | 10.64 | 10.64 | 1.14% | 11,583 |
| Mar 4, 2026 | 10.57 | 10.57 | 10.52 | 10.52 | 10.52 | -0.85% | 33,916 |
| Mar 3, 2026 | 10.53 | 10.61 | 10.51 | 10.61 | 10.61 | 0.38% | 11,660 |
| Mar 2, 2026 | 10.62 | 10.62 | 10.57 | 10.57 | 10.57 | -0.28% | 11,217 |
| 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 |