Global X US Treasury Bond (Currency Hedged) ETF (ASX:USTB)
Australia · Delayed Price · Currency is AUD 9.43
+0.03 (0.32%)
At close: Feb 27, 2026
ASX:USTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.42 | 9.43 | 9.41 | 9.43 | 9.43 | 0.32% | 132,294 |
| Feb 26, 2026 | 9.40 | 9.41 | 9.39 | 9.40 | 9.40 | 0.11% | 85,517 |
| Feb 25, 2026 | 9.40 | 9.41 | 9.38 | 9.39 | 9.39 | 0.11% | 66,464 |
| Feb 24, 2026 | 9.41 | 9.41 | 9.38 | 9.38 | 9.38 | -0.11% | 43,379 |
| Feb 23, 2026 | 9.36 | 9.39 | 9.36 | 9.39 | 9.39 | - | 17,979 |
| Feb 20, 2026 | 9.38 | 9.39 | 9.37 | 9.39 | 9.39 | 0.32% | 220,769 |
| Feb 19, 2026 | 9.36 | 9.38 | 9.36 | 9.36 | 9.36 | -0.21% | 429,405 |
| Feb 18, 2026 | 9.39 | 9.39 | 9.37 | 9.38 | 9.38 | -0.21% | 2,224,467 |
| Feb 17, 2026 | 9.34 | 9.40 | 9.34 | 9.40 | 9.40 | 0.11% | 45,602 |
| Feb 16, 2026 | 9.37 | 9.40 | 9.37 | 9.39 | 9.39 | 0.32% | 47,302 |
| Feb 13, 2026 | 9.35 | 9.37 | 9.35 | 9.36 | 9.36 | 0.54% | 30,347 |
| Feb 12, 2026 | 9.32 | 9.32 | 9.31 | 9.31 | 9.31 | -0.43% | 67,528 |
| Feb 11, 2026 | 9.34 | 9.35 | 9.33 | 9.35 | 9.35 | 0.32% | 91,479 |
| Feb 10, 2026 | 9.29 | 9.32 | 9.29 | 9.32 | 9.32 | 0.43% | 170,422 |
| Feb 9, 2026 | 9.32 | 9.32 | 9.28 | 9.28 | 9.28 | -0.43% | 183,837 |
| Feb 6, 2026 | 9.29 | 9.32 | 9.29 | 9.32 | 9.32 | 0.54% | 207,059 |
| Feb 5, 2026 | 9.25 | 9.27 | 9.25 | 9.27 | 9.27 | 0.22% | 16,613 |
| Feb 4, 2026 | 9.25 | 9.27 | 9.25 | 9.25 | 9.25 | -0.11% | 113,313 |
| Feb 3, 2026 | 9.26 | 9.26 | 9.25 | 9.26 | 9.26 | -0.11% | 45,870 |
| Feb 2, 2026 | 9.22 | 9.29 | 9.22 | 9.27 | 9.27 | 0.22% | 77,467 |
| Jan 30, 2026 | 9.27 | 9.27 | 9.25 | 9.25 | 9.25 | - | 83,659 |
| Jan 29, 2026 | 9.27 | 9.27 | 9.25 | 9.25 | 9.25 | -0.11% | 104,881 |
| Jan 28, 2026 | 9.27 | 9.28 | 9.26 | 9.26 | 9.26 | -0.11% | 87,199 |
| 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 |