Global X US Treasury Bond (Currency Hedged) ETF (ASX:USTB)
Australia · Delayed Price · Currency is AUD 9.20
-0.01 (-0.11%)
At close: Aug 1, 2025, 4:00 PM AEST
ASX:USTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.19 | 9.20 | 9.18 | 9.20 | - | -0.11% | 225,214 |
| Jul 31, 2025 | 9.18 | 9.21 | 9.18 | 9.21 | - | -0.11% | 82,346 |
| Jul 30, 2025 | 9.21 | 9.23 | 9.21 | 9.22 | - | 0.44% | 112,057 |
| Jul 29, 2025 | 9.16 | 9.19 | 9.16 | 9.18 | - | 0.11% | 161,982 |
| Jul 28, 2025 | 9.16 | 9.19 | 9.16 | 9.17 | - | -0.11% | 152,492 |
| Jul 25, 2025 | 9.18 | 9.19 | 9.17 | 9.18 | - | 0.22% | 171,110 |
| Jul 24, 2025 | 9.17 | 9.19 | 9.16 | 9.16 | - | -0.22% | 147,578 |
| Jul 23, 2025 | 9.20 | 9.20 | 9.18 | 9.18 | - | 0.11% | 113,980 |
| Jul 22, 2025 | 9.17 | 9.19 | 9.17 | 9.17 | - | 0.11% | 114,488 |
| Jul 21, 2025 | 9.16 | 9.16 | 9.14 | 9.16 | - | - | 55,291 |
| Jul 18, 2025 | 9.15 | 9.16 | 9.13 | 9.16 | - | 0.44% | 82,861 |
| Jul 17, 2025 | 9.12 | 9.14 | 9.12 | 9.12 | - | -0.11% | 97,395 |
| Jul 16, 2025 | 9.12 | 9.13 | 9.12 | 9.13 | - | -0.11% | 47,291 |
| Jul 15, 2025 | 9.16 | 9.16 | 9.14 | 9.14 | - | -0.22% | 62,760 |
| Jul 14, 2025 | 9.16 | 9.16 | 9.15 | 9.16 | - | -0.22% | 26,795 |
| Jul 11, 2025 | 9.19 | 9.20 | 9.17 | 9.18 | - | -0.22% | 125,333 |
| Jul 10, 2025 | 9.18 | 9.21 | 9.18 | 9.20 | - | 0.44% | 186,107 |
| Jul 9, 2025 | 9.16 | 9.16 | 9.14 | 9.16 | - | -0.11% | 120,714 |
| Jul 8, 2025 | 9.16 | 9.18 | 9.15 | 9.17 | - | -0.11% | 61,252 |
| Jul 7, 2025 | 9.20 | 9.20 | 9.18 | 9.18 | - | -0.11% | 93,261 |
| Jul 4, 2025 | 9.19 | 9.20 | 9.18 | 9.19 | - | -0.43% | 132,105 |
| Jul 3, 2025 | 9.22 | 9.23 | 9.22 | 9.23 | - | -0.11% | 88,388 |
| Jul 2, 2025 | 9.24 | 9.24 | 9.22 | 9.24 | - | - | 264,437 |
| Jul 1, 2025 | 9.22 | 9.26 | 9.22 | 9.24 | - | 0.22% | 73,818 |
| Jun 30, 2025 | 9.21 | 9.22 | 9.19 | 9.22 | - | -0.75% | 91,958 |
| Jun 27, 2025 | 9.29 | 9.30 | 9.28 | 9.29 | - | - | 207,117 |
| Jun 26, 2025 | 9.28 | 9.30 | 9.28 | 9.29 | - | 0.11% | 183,463 |
| Jun 25, 2025 | 9.29 | 9.29 | 9.26 | 9.28 | - | 0.32% | 217,333 |
| Jun 24, 2025 | 9.24 | 9.26 | 9.24 | 9.25 | - | 0.43% | 70,343 |
| Jun 23, 2025 | 9.23 | 9.23 | 9.21 | 9.21 | - | -0.22% | 109,492 |
| Jun 20, 2025 | 9.23 | 9.24 | 9.22 | 9.23 | - | 0.11% | 121,368 |
| Jun 19, 2025 | 9.21 | 9.22 | 9.21 | 9.22 | - | - | 82,623 |
| Jun 18, 2025 | 9.22 | 9.22 | 9.20 | 9.22 | - | 0.22% | 79,773 |
| Jun 17, 2025 | 9.20 | 9.21 | 9.18 | 9.20 | - | 0.11% | 112,196 |
| Jun 16, 2025 | 9.19 | 9.21 | 9.19 | 9.19 | - | -0.54% | 90,569 |
| Jun 13, 2025 | 9.25 | 9.26 | 9.23 | 9.24 | - | 0.54% | 138,088 |
| Jun 12, 2025 | 9.19 | 9.22 | 9.19 | 9.19 | - | 0.11% | 358,246 |
| Jun 11, 2025 | 9.16 | 9.19 | 9.16 | 9.18 | - | 0.22% | 94,404 |
| Jun 10, 2025 | 9.17 | 9.18 | 9.15 | 9.16 | - | -0.43% | 372,198 |
| Jun 6, 2025 | 9.20 | 9.22 | 9.20 | 9.20 | - | -0.11% | 63,810 |
| Jun 5, 2025 | 9.22 | 9.23 | 9.21 | 9.21 | - | 0.55% | 70,835 |
| Jun 4, 2025 | 9.18 | 9.18 | 9.16 | 9.16 | - | -0.33% | 156,453 |
| Jun 3, 2025 | 9.18 | 9.19 | 9.17 | 9.19 | - | 0.11% | 218,541 |
| Jun 2, 2025 | 9.19 | 9.19 | 9.18 | 9.18 | - | -0.22% | 168,924 |
| May 30, 2025 | 9.18 | 9.20 | 9.18 | 9.20 | - | 0.77% | 234,145 |
| May 29, 2025 | 9.15 | 9.15 | 9.13 | 9.13 | - | -0.33% | 91,375 |
| May 28, 2025 | 9.16 | 9.17 | 9.14 | 9.16 | - | 0.11% | 189,964 |
| May 27, 2025 | 9.13 | 9.17 | 9.13 | 9.15 | - | 0.44% | 177,610 |
| May 26, 2025 | 9.12 | 9.13 | 9.11 | 9.11 | - | - | 150,904 |
| May 23, 2025 | 9.13 | 9.14 | 9.11 | 9.11 | - | 0.22% | 97,399 |