Global X US Treasury Bond (Currency Hedged) ETF (ASX:USTB)
Australia · Delayed Price · Currency is AUD 8.76
0.00 (0.00%)
Last updated: Jul 28, 2026, 3:02 PM AEST
ASX:USTB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 8.77 | 8.78 | 8.75 | 8.78 | 8.78 | 0.23% | 91,296 |
| Jul 27, 2026 | 8.77 | 8.77 | 8.75 | 8.76 | 8.76 | 0.46% | 32,358 |
| Jul 24, 2026 | 8.74 | 8.74 | 8.72 | 8.72 | 8.72 | -0.23% | 28,379 |
| Jul 23, 2026 | 8.74 | 8.76 | 8.74 | 8.74 | 8.74 | -0.23% | 24,441 |
| Jul 22, 2026 | 8.77 | 8.77 | 8.76 | 8.76 | 8.76 | -0.11% | 29,273 |
| Jul 21, 2026 | 8.79 | 8.79 | 8.77 | 8.77 | 8.77 | -0.23% | 94,373 |
| Jul 20, 2026 | 8.78 | 8.79 | 8.77 | 8.79 | 8.79 | -0.23% | 48,826 |
| Jul 17, 2026 | 8.80 | 8.81 | 8.78 | 8.81 | 8.81 | 0.11% | 41,887 |
| Jul 16, 2026 | 8.80 | 8.80 | 8.78 | 8.80 | 8.80 | 0.46% | 53,023 |
| Jul 15, 2026 | 8.77 | 8.78 | 8.76 | 8.76 | 8.76 | 0.11% | 323,533 |
| Jul 14, 2026 | 8.75 | 8.77 | 8.75 | 8.75 | 8.75 | -0.11% | 39,221 |
| Jul 13, 2026 | 8.78 | 8.78 | 8.76 | 8.76 | 8.76 | -0.34% | 29,774 |
| Jul 10, 2026 | 8.79 | 8.80 | 8.78 | 8.79 | 8.79 | 0.23% | 69,084 |
| Jul 9, 2026 | 8.78 | 8.79 | 8.77 | 8.77 | 8.77 | -0.11% | 41,147 |
| Jul 8, 2026 | 8.79 | 8.79 | 8.77 | 8.78 | 8.78 | -0.23% | 49,329 |
| Jul 7, 2026 | 8.81 | 8.83 | 8.80 | 8.80 | 8.80 | -0.23% | 127,070 |
| Jul 6, 2026 | 8.82 | 8.83 | 8.80 | 8.82 | 8.82 | 0.11% | 990,238 |
| Jul 3, 2026 | 8.80 | 8.83 | 8.80 | 8.81 | 8.81 | 0.11% | 58,842 |
| Jul 2, 2026 | 9.22 | 9.22 | 8.78 | 8.80 | 8.80 | -0.05% | 94,119 |
| Jul 1, 2026 | 9.25 | 9.25 | 9.20 | 9.20 | 8.80 | -0.54% | 49,672 |
| Jun 30, 2026 | 9.27 | 9.28 | 9.25 | 9.25 | 8.85 | -0.22% | 118,783 |
| Jun 29, 2026 | 9.26 | 9.27 | 9.25 | 9.27 | 8.87 | 0.22% | 43,665 |
| Jun 26, 2026 | 9.24 | 9.27 | 9.24 | 9.25 | 8.85 | -0.11% | 24,239 |
| Jun 25, 2026 | 9.26 | 9.26 | 9.24 | 9.26 | 8.86 | 0.54% | 49,728 |
| Jun 24, 2026 | 9.19 | 9.21 | 9.19 | 9.21 | 8.81 | 0.11% | 204,437 |
| Jun 23, 2026 | 9.20 | 9.20 | 9.18 | 9.20 | 8.80 | -0.11% | 62,443 |
| Jun 22, 2026 | 9.19 | 9.21 | 9.19 | 9.21 | 8.81 | 0.22% | 38,143 |
| Jun 19, 2026 | 9.21 | 9.22 | 9.19 | 9.19 | 8.79 | -0.22% | 177,840 |
| Jun 18, 2026 | 9.20 | 9.21 | 9.19 | 9.21 | 8.81 | -0.22% | 559,582 |
| Jun 17, 2026 | 9.21 | 9.23 | 9.21 | 9.23 | 8.83 | 0.44% | 265,905 |
| Jun 16, 2026 | 9.21 | 9.21 | 9.19 | 9.19 | 8.79 | -0.22% | 35,685 |
| Jun 15, 2026 | 9.21 | 9.23 | 9.21 | 9.21 | 8.81 | 0.22% | 46,067 |
| Jun 12, 2026 | 9.19 | 9.21 | 9.19 | 9.19 | 8.79 | 0.44% | 30,793 |
| Jun 11, 2026 | 9.14 | 9.16 | 9.14 | 9.15 | 8.76 | 0.11% | 61,172 |
| Jun 10, 2026 | 9.17 | 9.17 | 9.14 | 9.14 | 8.75 | 0.11% | 42,516 |
| Jun 9, 2026 | 9.17 | 9.17 | 9.13 | 9.13 | 8.74 | -0.54% | 454,137 |
| Jun 5, 2026 | 9.19 | 9.20 | 9.18 | 9.18 | 8.78 | 0.11% | 45,126 |
| Jun 4, 2026 | 9.17 | 9.19 | 9.17 | 9.17 | 8.78 | -0.11% | 47,679 |
| Jun 3, 2026 | 9.19 | 9.20 | 9.17 | 9.18 | 8.78 | -0.11% | 57,512 |
| Jun 2, 2026 | 9.20 | 9.20 | 9.18 | 9.19 | 8.79 | 0.22% | 43,884 |
| Jun 1, 2026 | 9.19 | 9.19 | 9.17 | 9.17 | 8.78 | -0.11% | 187,155 |
| May 29, 2026 | 9.18 | 9.20 | 9.18 | 9.18 | 8.78 | 0.44% | 65,354 |
| May 28, 2026 | 9.17 | 9.17 | 9.14 | 9.14 | 8.75 | -0.22% | 43,234 |
| May 27, 2026 | 9.18 | 9.18 | 9.15 | 9.16 | 8.77 | - | 49,711 |
| May 26, 2026 | 9.15 | 9.16 | 9.14 | 9.16 | 8.77 | 0.11% | 52,209 |
| May 25, 2026 | 9.14 | 9.16 | 9.14 | 9.15 | 8.76 | 0.22% | 200,846 |
| May 22, 2026 | 9.11 | 9.13 | 9.11 | 9.13 | 8.74 | 0.33% | 34,739 |
| May 21, 2026 | 9.12 | 9.12 | 9.10 | 9.10 | 8.71 | 0.44% | 117,305 |
| May 20, 2026 | 9.07 | 9.08 | 9.06 | 9.06 | 8.67 | -0.33% | 53,520 |
| May 19, 2026 | 9.09 | 9.11 | 9.09 | 9.09 | 8.70 | 0.11% | 18,094 |