Global X USD High Yield Bond ETF (Currency Hedged) (ASX:USHY)
Australia · Delayed Price · Currency is AUD 10.04
+0.05 (0.50%)
Last updated: Sep 1, 2026, 1:31 PM AEST
ASX:USHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 9.86 | 9.97 | 9.85 | 9.85 | 9.85 | -0.10% | 3,839 |
| Jul 14, 2026 | 9.84 | 9.93 | 9.84 | 9.86 | 9.86 | -0.40% | 940 |
| Jul 13, 2026 | 9.91 | 9.96 | 9.80 | 9.90 | 9.90 | -0.20% | 12,206 |
| Jul 10, 2026 | 9.97 | 9.97 | 9.82 | 9.92 | 9.92 | 0.51% | 13,074 |
| Jul 9, 2026 | 9.93 | 9.93 | 9.86 | 9.87 | 9.87 | -0.60% | 330 |
| Jul 8, 2026 | 9.88 | 9.93 | 9.87 | 9.93 | 9.93 | 0.10% | 27,400 |
| Jul 7, 2026 | 9.94 | 9.94 | 9.89 | 9.92 | 9.92 | 0.40% | 405 |
| Jul 6, 2026 | 10.04 | 10.04 | 9.88 | 9.88 | 9.88 | -1.20% | 5,703 |
| Jul 3, 2026 | 10.00 | 10.01 | 9.95 | 10.00 | 10.00 | 0.50% | 6,810 |
| Jul 2, 2026 | 10.00 | 10.00 | 9.90 | 9.95 | 9.95 | 1.42% | 2,968 |
| Jul 1, 2026 | 10.53 | 10.63 | 10.52 | 10.52 | 9.81 | -0.47% | 3,331 |
| Jun 30, 2026 | 10.62 | 10.63 | 10.53 | 10.57 | 9.86 | -0.38% | 6,113 |
| Jun 29, 2026 | 10.61 | 10.62 | 10.57 | 10.61 | 9.89 | - | 1,028 |
| Jun 26, 2026 | 10.61 | 10.61 | 10.55 | 10.61 | 9.89 | 0.19% | 11,399 |
| Jun 25, 2026 | 10.60 | 10.60 | 10.56 | 10.59 | 9.88 | 0.28% | 233 |
| Jun 24, 2026 | 10.62 | 10.62 | 10.56 | 10.56 | 9.85 | -0.47% | 5,030 |
| Jun 23, 2026 | 10.62 | 10.66 | 10.56 | 10.61 | 9.89 | -0.09% | 19,153 |