Global X USD High Yield Bond ETF (Currency Hedged) (ASX:USHY)
Australia · Delayed Price · Currency is AUD 9.47
-0.16 (-1.66%)
At close: Oct 30, 2026
ASX:USHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.63 | 9.63 | 9.44 | 9.47 | 9.47 | -1.66% | 7,721 |
| Oct 29, 2026 | 9.63 | 9.63 | 9.56 | 9.63 | 9.63 | 0.73% | 230 |
| Oct 28, 2026 | 9.63 | 9.63 | 9.53 | 9.56 | 9.56 | -0.62% | 2,408 |
| Oct 27, 2026 | 9.58 | 9.62 | 9.51 | 9.62 | 9.62 | 0.52% | 483 |
| Oct 26, 2026 | 9.56 | 9.58 | 9.47 | 9.57 | 9.57 | -0.10% | 3,525 |
| Oct 23, 2026 | 9.47 | 9.60 | 9.40 | 9.58 | 9.58 | 0.84% | 534 |
| Oct 22, 2026 | 9.63 | 9.63 | 9.50 | 9.50 | 9.50 | -0.73% | 2,895 |
| Oct 21, 2026 | 9.63 | 9.63 | 9.49 | 9.57 | 9.57 | -0.10% | 2,331 |
| Oct 20, 2026 | 9.48 | 9.58 | 9.23 | 9.58 | 9.58 | -0.10% | 3,688 |
| Oct 19, 2026 | 9.63 | 9.63 | 9.33 | 9.59 | 9.59 | -0.42% | 1,144 |
| Oct 16, 2026 | 9.60 | 9.71 | 9.53 | 9.63 | 9.63 | 0.52% | 8,772 |
| Oct 15, 2026 | 9.82 | 9.82 | 9.50 | 9.58 | 9.58 | -2.15% | 249 |
| Oct 14, 2026 | 9.63 | 9.79 | 9.33 | 9.79 | 9.79 | 1.87% | 4,252 |
| Oct 13, 2026 | 9.66 | 9.66 | 9.57 | 9.61 | 9.61 | -0.10% | 2,576 |
| Oct 12, 2026 | 9.65 | 9.70 | 9.62 | 9.62 | 9.62 | - | 3,096 |
| Oct 9, 2026 | 9.60 | 9.64 | 9.52 | 9.62 | 9.62 | 0.21% | 5,536 |
| Oct 8, 2026 | 9.62 | 9.64 | 9.58 | 9.60 | 9.60 | 0.10% | 2,445 |
| Oct 7, 2026 | 9.64 | 9.64 | 9.51 | 9.59 | 9.59 | -0.21% | 13,496 |
| Oct 6, 2026 | 9.33 | 9.61 | 9.30 | 9.61 | 9.61 | 3.33% | 87 |
| Oct 5, 2026 | 9.58 | 9.58 | 9.30 | 9.30 | 9.30 | -2.62% | 303 |
| Oct 2, 2026 | 9.77 | 9.77 | 9.50 | 9.55 | 9.55 | -0.58% | 3,037 |
| Oct 1, 2026 | 9.69 | 9.73 | 9.63 | 9.73 | 9.61 | - | 599 |
| Sep 30, 2026 | 9.80 | 9.80 | 9.72 | 9.73 | 9.61 | 0.31% | 335 |
| Sep 29, 2026 | 9.72 | 9.76 | 9.70 | 9.70 | 9.58 | -0.82% | 1,166 |
| Sep 28, 2026 | 9.81 | 9.81 | 9.70 | 9.78 | 9.66 | - | 3,159 |
| Sep 25, 2026 | 9.82 | 9.83 | 9.73 | 9.78 | 9.66 | -0.41% | 1,808 |
| Sep 24, 2026 | 9.83 | 9.91 | 9.80 | 9.82 | 9.69 | - | 2,219 |
| Sep 23, 2026 | 9.88 | 9.96 | 9.82 | 9.82 | 9.69 | -0.61% | 3,293 |
| Sep 22, 2026 | 9.91 | 9.98 | 9.83 | 9.88 | 9.75 | -0.40% | 2,851 |
| Sep 21, 2026 | 9.94 | 10.02 | 9.89 | 9.92 | 9.79 | 0.10% | 9,005 |
| Sep 18, 2026 | 9.92 | 9.96 | 9.83 | 9.91 | 9.78 | 0.92% | 14,938 |
| Sep 17, 2026 | 9.80 | 9.93 | 9.80 | 9.82 | 9.69 | -0.51% | 619 |
| Sep 16, 2026 | 9.84 | 9.87 | 9.75 | 9.87 | 9.74 | -0.10% | 2,259 |
| Sep 15, 2026 | 9.88 | 9.89 | 9.88 | 9.88 | 9.75 | 0.51% | 1,489 |
| Sep 14, 2026 | 9.88 | 9.94 | 9.81 | 9.83 | 9.70 | -0.10% | 12,902 |
| Sep 11, 2026 | 9.95 | 9.96 | 9.83 | 9.84 | 9.71 | -0.61% | 12,122 |
| Sep 10, 2026 | 9.95 | 9.98 | 9.90 | 9.90 | 9.77 | -0.50% | 2,765 |
| Sep 9, 2026 | 9.95 | 9.96 | 9.91 | 9.95 | 9.82 | 0.51% | 717 |
| Sep 8, 2026 | 9.96 | 10.02 | 9.85 | 9.90 | 9.77 | 0.10% | 8,468 |
| Sep 7, 2026 | 9.97 | 9.98 | 9.89 | 9.89 | 9.76 | -0.80% | 287 |
| Sep 4, 2026 | 9.97 | 10.01 | 9.90 | 9.97 | 9.84 | - | 1,932 |
| Sep 3, 2026 | 9.96 | 10.01 | 9.87 | 9.97 | 9.84 | 0.20% | 15,492 |
| Sep 2, 2026 | 9.98 | 10.00 | 9.86 | 9.95 | 9.82 | -0.90% | 12,661 |
| Sep 1, 2026 | 10.03 | 10.04 | 9.91 | 10.04 | 9.91 | 0.50% | 11,246 |
| Aug 31, 2026 | 10.07 | 10.07 | 9.97 | 9.99 | 9.86 | 0.20% | 5,691 |
| Aug 28, 2026 | 9.99 | 10.00 | 9.94 | 9.97 | 9.84 | 0.81% | 437 |
| Aug 27, 2026 | 10.01 | 10.03 | 9.88 | 9.89 | 9.76 | -1.40% | 1,557 |
| Aug 26, 2026 | 10.03 | 10.04 | 9.98 | 10.03 | 9.90 | 0.60% | 6,129 |
| Aug 25, 2026 | 9.97 | 9.97 | 9.96 | 9.97 | 9.84 | 0.10% | 1,286 |
| Aug 24, 2026 | 10.00 | 10.00 | 9.87 | 9.96 | 9.83 | 0.20% | 9,992 |