Global X US Treasury Bond (Currency Hedged) ETF (ASX:USTB)
Australia · Delayed Price · Currency is AUD 9.25
-0.02 (-0.22%)
At close: Jan 23, 2026
ASX:USTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 9.29 | 9.29 | 9.27 | 9.27 | 9.27 | 0.22% | 69,127 |
| Jan 23, 2026 | 9.25 | 9.27 | 9.25 | 9.25 | 9.25 | -0.22% | 93,600 |
| Jan 22, 2026 | 9.27 | 9.27 | 9.25 | 9.27 | 9.27 | 0.43% | 45,176 |
| Jan 21, 2026 | 9.23 | 9.24 | 9.22 | 9.23 | 9.23 | -0.11% | 505,917 |
| Jan 20, 2026 | 9.27 | 9.27 | 9.24 | 9.24 | 9.24 | -0.22% | 28,264 |
| Jan 19, 2026 | 9.25 | 9.27 | 9.25 | 9.26 | 9.26 | -0.43% | 24,142 |
| Jan 16, 2026 | 9.30 | 9.30 | 9.28 | 9.30 | 9.30 | 0.11% | 23,559 |
| Jan 15, 2026 | 9.29 | 9.31 | 9.29 | 9.29 | 9.29 | 0.16% | 113,250 |
| Jan 14, 2026 | 9.27 | 9.28 | 9.27 | 9.28 | 9.28 | -0.05% | 84,093 |
| Jan 13, 2026 | 9.27 | 9.28 | 9.27 | 9.28 | 9.28 | - | 31,221 |
| Jan 12, 2026 | 9.26 | 9.29 | 9.26 | 9.28 | 9.28 | 0.11% | 57,755 |
| Jan 9, 2026 | 9.27 | 9.28 | 9.27 | 9.27 | 9.27 | -0.32% | 314,153 |
| Jan 8, 2026 | 9.28 | 9.30 | 9.28 | 9.30 | 9.30 | 0.32% | 533,963 |
| Jan 7, 2026 | 9.26 | 9.28 | 9.26 | 9.27 | 9.27 | -0.11% | 30,753 |
| Jan 6, 2026 | 9.27 | 9.29 | 9.27 | 9.28 | 9.28 | 0.11% | 51,322 |
| Jan 5, 2026 | 9.27 | 9.27 | 9.25 | 9.27 | 9.27 | -0.11% | 26,630 |
| Jan 2, 2026 | 9.29 | 9.29 | 9.27 | 9.28 | 9.28 | -0.11% | 4,779 |
| Dec 31, 2025 | 9.28 | 9.30 | 9.28 | 9.29 | 9.29 | -0.85% | 10,768 |
| Dec 30, 2025 | 9.36 | 9.37 | 9.35 | 9.37 | 9.30 | 0.21% | 20,359 |
| Dec 29, 2025 | 9.34 | 9.36 | 9.34 | 9.35 | 9.28 | 0.21% | 51,277 |
| Dec 24, 2025 | 9.35 | 9.35 | 9.33 | 9.33 | 9.26 | - | 69,899 |
| Dec 23, 2025 | 9.33 | 9.35 | 9.32 | 9.33 | 9.26 | -0.11% | 103,065 |
| Dec 22, 2025 | 9.34 | 9.34 | 9.32 | 9.34 | 9.27 | - | 130,333 |
| Dec 19, 2025 | 9.35 | 9.35 | 9.33 | 9.34 | 9.27 | 0.11% | 650,211 |
| Dec 18, 2025 | 9.34 | 9.34 | 9.33 | 9.33 | 9.26 | 0.11% | 338,573 |
| Dec 17, 2025 | 9.34 | 9.34 | 9.32 | 9.32 | 9.25 | - | 139,218 |
| Dec 16, 2025 | 9.32 | 9.33 | 9.31 | 9.32 | 9.25 | 0.11% | 116,907 |
| Dec 15, 2025 | 9.30 | 9.32 | 9.30 | 9.31 | 9.24 | -0.21% | 45,867 |
| Dec 12, 2025 | 9.32 | 9.34 | 9.32 | 9.33 | 9.26 | -0.11% | 44,249 |
| Dec 11, 2025 | 9.32 | 9.34 | 9.32 | 9.34 | 9.27 | 0.21% | 96,330 |
| Dec 10, 2025 | 9.32 | 9.32 | 9.30 | 9.32 | 9.25 | - | 107,351 |
| Dec 9, 2025 | 9.32 | 9.32 | 9.30 | 9.32 | 9.25 | - | 470,710 |
| Dec 8, 2025 | 9.31 | 9.34 | 9.31 | 9.32 | 9.25 | -0.21% | 480,710 |
| Dec 5, 2025 | 9.35 | 9.35 | 9.33 | 9.34 | 9.27 | -0.11% | 149,871 |
| Dec 4, 2025 | 9.37 | 9.37 | 9.35 | 9.35 | 9.28 | - | 57,505 |
| Dec 3, 2025 | 9.36 | 9.36 | 9.34 | 9.35 | 9.28 | -0.11% | 92,029 |
| Dec 2, 2025 | 9.36 | 9.36 | 9.33 | 9.36 | 9.29 | -0.11% | 187,750 |
| Dec 1, 2025 | 9.40 | 9.40 | 9.36 | 9.37 | 9.30 | -0.21% | 94,624 |
| Nov 28, 2025 | 9.41 | 9.41 | 9.38 | 9.39 | 9.32 | -0.11% | 61,221 |
| Nov 27, 2025 | 9.41 | 9.41 | 9.39 | 9.40 | 9.33 | - | 110,284 |
| Nov 26, 2025 | 9.39 | 9.40 | 9.38 | 9.40 | 9.33 | 0.32% | 336,739 |
| Nov 25, 2025 | 9.37 | 9.38 | 9.37 | 9.37 | 9.30 | - | 86,186 |
| Nov 24, 2025 | 9.35 | 9.37 | 9.35 | 9.37 | 9.30 | 0.32% | 100,851 |
| Nov 21, 2025 | 9.34 | 9.35 | 9.34 | 9.34 | 9.27 | 0.32% | 115,045 |
| Nov 20, 2025 | 9.34 | 9.34 | 9.31 | 9.31 | 9.24 | -0.32% | 103,690 |
| Nov 19, 2025 | 9.33 | 9.34 | 9.32 | 9.34 | 9.27 | 0.11% | 104,636 |
| Nov 18, 2025 | 9.33 | 9.33 | 9.31 | 9.33 | 9.26 | - | 208,840 |
| Nov 17, 2025 | 9.30 | 9.33 | 9.30 | 9.33 | 9.26 | - | 137,763 |
| Nov 14, 2025 | 9.34 | 9.34 | 9.32 | 9.33 | 9.26 | -0.21% | 42,432 |
| Nov 13, 2025 | 9.35 | 9.36 | 9.34 | 9.35 | 9.28 | 0.11% | 82,671 |