Global X US Treasury Bond (Currency Hedged) ETF (ASX:USTB)
Australia · Delayed Price · Currency is AUD 9.17
-0.01 (-0.11%)
Last updated: Jun 1, 2026, 3:14 PM AEST
ASX:USTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 9.19 | 9.19 | 9.17 | 9.17 | 9.17 | -0.11% | 187,155 |
| May 29, 2026 | 9.18 | 9.20 | 9.18 | 9.18 | 9.18 | 0.44% | 65,354 |
| May 28, 2026 | 9.17 | 9.17 | 9.14 | 9.14 | 9.14 | -0.22% | 43,234 |
| May 27, 2026 | 9.18 | 9.18 | 9.15 | 9.16 | 9.16 | - | 49,711 |
| May 26, 2026 | 9.15 | 9.16 | 9.14 | 9.16 | 9.16 | 0.11% | 52,209 |
| May 25, 2026 | 9.14 | 9.16 | 9.14 | 9.15 | 9.15 | 0.22% | 200,846 |
| May 22, 2026 | 9.11 | 9.13 | 9.11 | 9.13 | 9.13 | 0.33% | 34,739 |
| May 21, 2026 | 9.12 | 9.12 | 9.10 | 9.10 | 9.10 | 0.44% | 117,305 |
| May 20, 2026 | 9.07 | 9.08 | 9.06 | 9.06 | 9.06 | -0.33% | 53,520 |
| May 19, 2026 | 9.09 | 9.11 | 9.09 | 9.09 | 9.09 | 0.11% | 18,094 |
| May 18, 2026 | 9.10 | 9.11 | 9.07 | 9.08 | 9.08 | -0.55% | 69,303 |
| May 15, 2026 | 9.16 | 9.16 | 9.13 | 9.13 | 9.13 | -0.22% | 67,999 |
| May 14, 2026 | 9.15 | 9.17 | 9.15 | 9.15 | 9.15 | -0.22% | 29,442 |
| May 13, 2026 | 9.15 | 9.17 | 9.15 | 9.17 | 9.17 | -0.11% | 54,303 |
| May 12, 2026 | 9.19 | 9.19 | 9.17 | 9.18 | 9.18 | -0.11% | 30,966 |
| May 11, 2026 | 9.18 | 9.20 | 9.18 | 9.19 | 9.19 | 0.11% | 36,340 |
| May 8, 2026 | 9.20 | 9.20 | 9.18 | 9.18 | 9.18 | -0.33% | 29,818 |
| May 7, 2026 | 9.22 | 9.22 | 9.20 | 9.21 | 9.21 | 0.22% | 725,128 |
| May 6, 2026 | 9.17 | 9.19 | 9.17 | 9.19 | 9.19 | 0.44% | 46,428 |
| May 5, 2026 | 9.18 | 9.18 | 9.15 | 9.15 | 9.15 | -0.33% | 100,500 |
| May 4, 2026 | 9.19 | 9.19 | 9.17 | 9.18 | 9.18 | 0.11% | 143,365 |
| May 1, 2026 | 9.17 | 9.19 | 9.17 | 9.17 | 9.17 | - | 38,852 |
| Apr 30, 2026 | 9.18 | 9.18 | 9.15 | 9.17 | 9.17 | -0.22% | 21,317 |
| Apr 29, 2026 | 9.20 | 9.22 | 9.19 | 9.19 | 9.19 | -0.22% | 64,491 |
| Apr 28, 2026 | 9.22 | 9.22 | 9.19 | 9.21 | 9.21 | -0.11% | 38,059 |
| Apr 27, 2026 | 9.22 | 9.23 | 9.20 | 9.22 | 9.22 | - | 31,764 |
| Apr 24, 2026 | 9.22 | 9.22 | 9.20 | 9.22 | 9.22 | 0.22% | 65,888 |
| Apr 23, 2026 | 9.20 | 9.22 | 9.20 | 9.20 | 9.20 | -0.22% | 63,974 |
| Apr 22, 2026 | 9.22 | 9.23 | 9.21 | 9.22 | 9.22 | -0.22% | 188,241 |
| Apr 21, 2026 | 9.23 | 9.25 | 9.23 | 9.24 | 9.24 | 0.22% | 41,410 |
| Apr 20, 2026 | 9.23 | 9.24 | 9.22 | 9.22 | 9.22 | 0.11% | 52,055 |
| Apr 17, 2026 | 9.21 | 9.21 | 9.19 | 9.21 | 9.21 | -0.11% | 33,949 |
| Apr 16, 2026 | 9.24 | 9.24 | 9.22 | 9.22 | 9.22 | -0.11% | 27,923 |
| Apr 15, 2026 | 9.23 | 9.25 | 9.23 | 9.23 | 9.23 | - | 59,236 |
| Apr 14, 2026 | 9.23 | 9.23 | 9.21 | 9.23 | 9.23 | 0.44% | 39,402 |
| Apr 13, 2026 | 9.20 | 9.20 | 9.17 | 9.19 | 9.19 | -0.33% | 34,494 |
| Apr 10, 2026 | 9.20 | 9.22 | 9.20 | 9.22 | 9.22 | 0.22% | 37,995 |
| Apr 9, 2026 | 9.20 | 9.22 | 9.20 | 9.20 | 9.20 | -0.43% | 48,879 |
| Apr 8, 2026 | 9.22 | 9.24 | 9.21 | 9.24 | 9.24 | 0.87% | 31,924 |
| Apr 7, 2026 | 9.20 | 9.20 | 9.16 | 9.16 | 9.16 | -0.11% | 42,754 |
| Apr 2, 2026 | 9.17 | 9.20 | 9.15 | 9.17 | 9.17 | -0.22% | 231,621 |
| Apr 1, 2026 | 9.19 | 9.21 | 9.19 | 9.19 | 9.19 | 0.22% | 20,980 |
| Mar 31, 2026 | 9.18 | 9.19 | 9.17 | 9.17 | 9.17 | 0.29% | 131,388 |
| Mar 30, 2026 | 9.22 | 9.23 | 9.20 | 9.22 | 9.14 | 0.11% | 44,463 |
| Mar 27, 2026 | 9.20 | 9.22 | 9.20 | 9.21 | 9.13 | -0.22% | 34,314 |
| Mar 26, 2026 | 9.25 | 9.25 | 9.23 | 9.23 | 9.15 | -0.22% | 309,340 |
| Mar 25, 2026 | 9.21 | 9.25 | 9.20 | 9.25 | 9.17 | 0.43% | 72,490 |
| Mar 24, 2026 | 9.22 | 9.24 | 9.21 | 9.21 | 9.13 | 0.22% | 211,714 |
| Mar 23, 2026 | 9.21 | 9.21 | 9.19 | 9.19 | 9.11 | -0.86% | 111,413 |
| Mar 20, 2026 | 9.25 | 9.29 | 9.25 | 9.27 | 9.19 | -0.11% | 202,093 |