Global X US Treasury Bond (Currency Hedged) ETF (ASX:USTB)
Australia · Delayed Price · Currency is AUD 9.34
-0.01 (-0.11%)
At close: Dec 5, 2025
ASX:USTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.35 | 9.35 | 9.33 | 9.34 | 9.34 | -0.11% | 149,871 |
| Dec 4, 2025 | 9.37 | 9.37 | 9.35 | 9.35 | 9.35 | - | 57,505 |
| Dec 3, 2025 | 9.36 | 9.36 | 9.34 | 9.35 | 9.35 | -0.11% | 92,029 |
| Dec 2, 2025 | 9.36 | 9.36 | 9.33 | 9.36 | 9.36 | -0.11% | 187,750 |
| Dec 1, 2025 | 9.40 | 9.40 | 9.36 | 9.37 | 9.37 | -0.21% | 94,624 |
| Nov 28, 2025 | 9.41 | 9.41 | 9.38 | 9.39 | 9.39 | -0.11% | 61,221 |
| Nov 27, 2025 | 9.41 | 9.41 | 9.39 | 9.40 | 9.40 | - | 110,284 |
| Nov 26, 2025 | 9.39 | 9.40 | 9.38 | 9.40 | 9.40 | 0.32% | 336,739 |
| Nov 25, 2025 | 9.37 | 9.38 | 9.37 | 9.37 | 9.37 | - | 86,186 |
| Nov 24, 2025 | 9.35 | 9.37 | 9.35 | 9.37 | 9.37 | 0.32% | 100,851 |
| Nov 21, 2025 | 9.34 | 9.35 | 9.34 | 9.34 | 9.34 | 0.32% | 115,045 |
| Nov 20, 2025 | 9.34 | 9.34 | 9.31 | 9.31 | 9.31 | -0.32% | 103,690 |
| Nov 19, 2025 | 9.33 | 9.34 | 9.32 | 9.34 | 9.34 | 0.11% | 104,636 |
| Nov 18, 2025 | 9.33 | 9.33 | 9.31 | 9.33 | 9.33 | - | 208,840 |
| Nov 17, 2025 | 9.30 | 9.33 | 9.30 | 9.33 | 9.33 | - | 137,763 |
| Nov 14, 2025 | 9.34 | 9.34 | 9.32 | 9.33 | 9.33 | -0.21% | 42,432 |
| Nov 13, 2025 | 9.35 | 9.36 | 9.34 | 9.35 | 9.35 | 0.11% | 82,671 |
| Nov 12, 2025 | 9.34 | 9.35 | 9.34 | 9.34 | 9.34 | 0.11% | 113,521 |
| Nov 11, 2025 | 9.33 | 9.33 | 9.32 | 9.33 | 9.33 | 0.21% | 47,540 |
| Nov 10, 2025 | 9.32 | 9.33 | 9.31 | 9.31 | 9.31 | -0.21% | 204,374 |
| Nov 7, 2025 | 9.32 | 9.34 | 9.32 | 9.33 | 9.33 | 0.21% | 49,994 |
| Nov 6, 2025 | 9.32 | 9.32 | 9.30 | 9.31 | 9.31 | -0.32% | 59,877 |
| Nov 5, 2025 | 9.33 | 9.36 | 9.33 | 9.34 | 9.34 | 0.21% | 16,371 |
| Nov 4, 2025 | 9.31 | 9.33 | 9.31 | 9.32 | 9.32 | -0.21% | 25,562 |
| Nov 3, 2025 | 9.32 | 9.34 | 9.32 | 9.34 | 9.34 | 0.21% | 235,768 |
| Oct 31, 2025 | 9.34 | 9.34 | 9.32 | 9.32 | 9.32 | -0.21% | 61,508 |
| Oct 30, 2025 | 9.34 | 9.36 | 9.34 | 9.34 | 9.34 | -0.43% | 238,467 |
| Oct 29, 2025 | 9.40 | 9.40 | 9.38 | 9.38 | 9.38 | - | 27,160 |
| Oct 28, 2025 | 9.38 | 9.40 | 9.38 | 9.38 | 9.38 | 0.32% | 141,991 |
| Oct 27, 2025 | 9.37 | 9.38 | 9.35 | 9.35 | 9.35 | -0.21% | 103,521 |
| Oct 24, 2025 | 9.37 | 9.39 | 9.37 | 9.37 | 9.37 | -0.32% | 98,041 |
| Oct 23, 2025 | 9.40 | 9.42 | 9.40 | 9.40 | 9.40 | 0.11% | 38,225 |
| Oct 22, 2025 | 9.39 | 9.41 | 9.39 | 9.39 | 9.39 | 0.11% | 69,539 |
| Oct 21, 2025 | 9.40 | 9.40 | 9.38 | 9.38 | 9.38 | 0.21% | 36,086 |
| Oct 20, 2025 | 9.38 | 9.38 | 9.36 | 9.36 | 9.36 | -0.53% | 111,762 |
| Oct 17, 2025 | 9.39 | 9.41 | 9.38 | 9.41 | 9.41 | 0.43% | 348,465 |
| Oct 16, 2025 | 9.38 | 9.38 | 9.35 | 9.37 | 9.37 | - | 39,091 |
| Oct 15, 2025 | 9.37 | 9.37 | 9.35 | 9.37 | 9.37 | 0.32% | 65,848 |
| Oct 14, 2025 | 9.35 | 9.36 | 9.33 | 9.34 | 9.34 | - | 78,576 |
| Oct 13, 2025 | 9.32 | 9.34 | 9.32 | 9.34 | 9.34 | 0.54% | 54,149 |
| Oct 10, 2025 | 9.30 | 9.30 | 9.28 | 9.29 | 9.29 | -0.11% | 114,011 |
| Oct 9, 2025 | 9.31 | 9.31 | 9.29 | 9.30 | 9.30 | 0.22% | 89,461 |
| Oct 8, 2025 | 9.28 | 9.30 | 9.28 | 9.28 | 9.28 | 0.11% | 40,996 |
| Oct 7, 2025 | 9.28 | 9.29 | 9.27 | 9.27 | 9.27 | - | 171,764 |
| Oct 6, 2025 | 9.27 | 9.29 | 9.27 | 9.27 | 9.27 | -0.32% | 23,863 |
| Oct 3, 2025 | 9.30 | 9.31 | 9.30 | 9.30 | 9.30 | -0.11% | 110,402 |
| Oct 2, 2025 | 9.30 | 9.31 | 9.29 | 9.31 | 9.31 | 0.43% | 66,512 |
| Oct 1, 2025 | 9.29 | 9.29 | 9.27 | 9.27 | 9.27 | -0.22% | 62,422 |
| Sep 30, 2025 | 9.28 | 9.29 | 9.27 | 9.29 | 9.29 | -0.75% | 83,262 |
| Sep 29, 2025 | 9.34 | 9.36 | 9.34 | 9.36 | 9.28 | 0.32% | 105,358 |