Global X USD High Yield Bond ETF (Currency Hedged) (ASX:USHY)
Australia · Delayed Price · Currency is AUD 9.90
+0.02 (0.20%)
Last updated: Sep 23, 2026, 12:44 PM AEST
ASX:USHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.88 | 9.89 | 9.88 | 9.89 | - | 0.10% | 618 |
| Sep 22, 2026 | 9.91 | 9.98 | 9.83 | 9.88 | 9.88 | -0.40% | 2,851 |
| Sep 21, 2026 | 9.94 | 10.02 | 9.89 | 9.92 | 9.92 | 0.10% | 9,005 |
| Sep 18, 2026 | 9.92 | 9.96 | 9.83 | 9.91 | 9.91 | 0.92% | 14,938 |
| Sep 17, 2026 | 9.80 | 9.93 | 9.80 | 9.82 | 9.82 | -0.51% | 619 |
| Sep 16, 2026 | 9.84 | 9.87 | 9.75 | 9.87 | 9.87 | -0.10% | 2,259 |
| Sep 15, 2026 | 9.88 | 9.89 | 9.88 | 9.88 | 9.88 | 0.51% | 1,489 |
| Sep 14, 2026 | 9.88 | 9.94 | 9.81 | 9.83 | 9.83 | -0.10% | 12,902 |
| Sep 11, 2026 | 9.95 | 9.96 | 9.83 | 9.84 | 9.84 | -0.61% | 12,122 |
| Sep 10, 2026 | 9.95 | 9.98 | 9.90 | 9.90 | 9.90 | -0.50% | 2,765 |
| Sep 9, 2026 | 9.95 | 9.96 | 9.91 | 9.95 | 9.95 | 0.51% | 717 |
| Sep 8, 2026 | 9.96 | 10.02 | 9.85 | 9.90 | 9.90 | 0.10% | 8,468 |
| Sep 7, 2026 | 9.97 | 9.98 | 9.89 | 9.89 | 9.89 | -0.80% | 287 |
| Sep 4, 2026 | 9.97 | 10.01 | 9.90 | 9.97 | 9.97 | - | 1,932 |
| Sep 3, 2026 | 9.96 | 10.01 | 9.87 | 9.97 | 9.97 | 0.20% | 15,492 |
| Sep 2, 2026 | 9.98 | 10.00 | 9.86 | 9.95 | 9.95 | -0.90% | 12,661 |
| Sep 1, 2026 | 10.03 | 10.04 | 9.91 | 10.04 | 10.04 | 0.50% | 11,246 |
| Aug 31, 2026 | 10.07 | 10.07 | 9.97 | 9.99 | 9.99 | 0.20% | 5,691 |
| Aug 28, 2026 | 9.99 | 10.00 | 9.94 | 9.97 | 9.97 | 0.81% | 437 |
| Aug 27, 2026 | 10.01 | 10.03 | 9.88 | 9.89 | 9.89 | -1.40% | 1,557 |
| Aug 26, 2026 | 10.03 | 10.04 | 9.98 | 10.03 | 10.03 | 0.60% | 6,129 |
| Aug 25, 2026 | 9.97 | 9.97 | 9.96 | 9.97 | 9.97 | 0.10% | 1,286 |
| Aug 24, 2026 | 10.00 | 10.00 | 9.87 | 9.96 | 9.96 | 0.20% | 9,992 |
| Aug 21, 2026 | 10.00 | 10.02 | 9.89 | 9.94 | 9.94 | -0.30% | 114 |
| Aug 20, 2026 | 9.97 | 10.04 | 9.94 | 9.97 | 9.97 | 0.71% | 5,323 |
| Aug 19, 2026 | 9.98 | 9.98 | 9.87 | 9.90 | 9.90 | -0.90% | 6,808 |
| Aug 18, 2026 | 9.98 | 9.99 | 9.95 | 9.99 | 9.99 | 0.60% | 2,583 |
| Aug 17, 2026 | 9.97 | 10.02 | 9.90 | 9.93 | 9.93 | 0.10% | 15,252 |
| Aug 14, 2026 | 9.94 | 10.03 | 9.90 | 9.92 | 9.92 | 0.10% | 14,400 |
| Aug 13, 2026 | 9.99 | 9.99 | 9.86 | 9.91 | 9.91 | 0.10% | 1,234 |
| Aug 12, 2026 | 9.94 | 10.01 | 9.90 | 9.90 | 9.90 | 0.10% | 9,966 |
| Aug 11, 2026 | 9.97 | 9.97 | 9.85 | 9.89 | 9.89 | -0.80% | 1,105 |
| Aug 10, 2026 | 9.90 | 10.03 | 9.90 | 9.97 | 9.97 | 0.81% | 11,903 |
| Aug 7, 2026 | 9.98 | 9.98 | 9.89 | 9.89 | 9.89 | -0.60% | 4,553 |
| Aug 6, 2026 | 9.89 | 9.95 | 9.83 | 9.95 | 9.95 | 0.30% | 828 |
| Aug 5, 2026 | 10.07 | 10.07 | 9.89 | 9.92 | 9.92 | -0.80% | 8,488 |
| Aug 4, 2026 | 9.92 | 10.00 | 9.88 | 10.00 | 10.00 | 0.81% | 5,670 |
| Aug 3, 2026 | 10.00 | 10.00 | 9.86 | 9.92 | 9.92 | 0.51% | 7,012 |
| Jul 31, 2026 | 9.91 | 9.94 | 9.87 | 9.87 | 9.87 | - | 1,916 |
| Jul 30, 2026 | 9.90 | 9.96 | 9.81 | 9.87 | 9.87 | -0.30% | 17,525 |
| Jul 29, 2026 | 9.93 | 9.93 | 9.87 | 9.90 | 9.90 | 0.20% | 782 |
| Jul 28, 2026 | 9.90 | 9.93 | 9.84 | 9.88 | 9.88 | -0.20% | 15,439 |
| Jul 27, 2026 | 9.90 | 9.99 | 9.90 | 9.90 | 9.90 | 0.51% | 1,793 |
| Jul 24, 2026 | 9.92 | 9.97 | 9.85 | 9.85 | 9.85 | -1.01% | 6,561 |
| Jul 23, 2026 | 9.99 | 9.99 | 9.94 | 9.95 | 9.95 | -0.40% | 660 |
| Jul 22, 2026 | 9.95 | 9.99 | 9.88 | 9.99 | 9.99 | 4.61% | 1,375 |
| Jul 21, 2026 | 9.98 | 9.98 | 9.55 | 9.55 | 9.55 | -3.83% | 6,181 |
| Jul 20, 2026 | 9.94 | 9.99 | 9.75 | 9.93 | 9.93 | -0.10% | 9,423 |
| Jul 17, 2026 | 9.95 | 10.14 | 9.86 | 9.94 | 9.94 | 0.10% | 29,999 |
| Jul 16, 2026 | 9.86 | 9.97 | 9.85 | 9.93 | 9.93 | 0.81% | 9,027 |