Global X US Treasury Bond (Currency Hedged) ETF (ASX:USTB)
Australia · Delayed Price · Currency is AUD 9.24
+0.02 (0.22%)
Last updated: Apr 21, 2026, 3:24 PM AEST
ASX:USTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.54% | 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 |
| Mar 19, 2026 | 9.27 | 9.28 | 9.26 | 9.28 | 9.20 | -0.43% | 128,033 |
| Mar 18, 2026 | 9.30 | 9.32 | 9.30 | 9.32 | 9.24 | 0.32% | 36,462 |
| Mar 17, 2026 | 9.25 | 9.29 | 9.25 | 9.29 | 9.21 | 0.11% | 173,287 |
| Mar 16, 2026 | 9.26 | 9.29 | 9.26 | 9.28 | 9.20 | 0.11% | 29,797 |
| Mar 13, 2026 | 9.27 | 9.28 | 9.27 | 9.27 | 9.19 | -0.11% | 24,458 |
| Mar 12, 2026 | 9.27 | 9.30 | 9.27 | 9.28 | 9.20 | -0.64% | 40,607 |
| Mar 11, 2026 | 9.33 | 9.35 | 9.33 | 9.34 | 9.26 | -0.11% | 60,904 |
| Mar 10, 2026 | 9.37 | 9.37 | 9.35 | 9.35 | 9.27 | 0.65% | 30,739 |
| Mar 9, 2026 | 9.31 | 9.32 | 9.29 | 9.29 | 9.21 | -0.54% | 266,292 |
| Mar 6, 2026 | 9.35 | 9.36 | 9.34 | 9.34 | 9.26 | -0.11% | 82,382 |
| Mar 5, 2026 | 9.39 | 9.39 | 9.35 | 9.35 | 9.27 | -0.43% | 189,513 |
| Mar 4, 2026 | 9.38 | 9.40 | 9.37 | 9.39 | 9.31 | - | 46,810 |
| Mar 3, 2026 | 9.40 | 9.43 | 9.39 | 9.39 | 9.31 | -0.32% | 86,681 |
| Mar 2, 2026 | 9.41 | 9.46 | 9.41 | 9.42 | 9.34 | -0.11% | 263,310 |
| Feb 27, 2026 | 9.42 | 9.43 | 9.41 | 9.43 | 9.35 | 0.32% | 132,294 |
| Feb 26, 2026 | 9.40 | 9.41 | 9.39 | 9.40 | 9.32 | 0.11% | 85,517 |
| Feb 25, 2026 | 9.40 | 9.41 | 9.38 | 9.39 | 9.31 | 0.11% | 66,464 |
| Feb 24, 2026 | 9.41 | 9.41 | 9.38 | 9.38 | 9.30 | -0.11% | 43,379 |
| Feb 23, 2026 | 9.36 | 9.39 | 9.36 | 9.39 | 9.31 | - | 17,979 |
| Feb 20, 2026 | 9.38 | 9.39 | 9.37 | 9.39 | 9.31 | 0.32% | 220,769 |
| Feb 19, 2026 | 9.36 | 9.38 | 9.36 | 9.36 | 9.28 | -0.21% | 429,405 |
| Feb 18, 2026 | 9.39 | 9.39 | 9.37 | 9.38 | 9.30 | -0.21% | 2,224,467 |
| Feb 17, 2026 | 9.34 | 9.40 | 9.34 | 9.40 | 9.32 | 0.11% | 45,602 |
| Feb 16, 2026 | 9.37 | 9.40 | 9.37 | 9.39 | 9.31 | 0.32% | 47,302 |
| Feb 13, 2026 | 9.35 | 9.37 | 9.35 | 9.36 | 9.28 | 0.54% | 30,347 |
| Feb 12, 2026 | 9.32 | 9.32 | 9.31 | 9.31 | 9.23 | -0.43% | 67,528 |
| Feb 11, 2026 | 9.34 | 9.35 | 9.33 | 9.35 | 9.27 | 0.32% | 91,479 |
| Feb 10, 2026 | 9.29 | 9.32 | 9.29 | 9.32 | 9.24 | 0.43% | 170,422 |
| Feb 9, 2026 | 9.32 | 9.32 | 9.28 | 9.28 | 9.20 | -0.43% | 183,837 |