Global X US Treasury Bond (Currency Hedged) ETF (ASX:USTB)
Australia · Delayed Price · Currency is AUD 8.73
-0.03 (-0.34%)
Last updated: Sep 1, 2026, 3:14 PM AEST
ASX:USTB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 8.75 | 8.76 | 8.74 | 8.75 | - | -0.11% | 22,819 |
| Aug 31, 2026 | 8.78 | 8.79 | 8.76 | 8.76 | 8.76 | -0.45% | 27,126 |
| Aug 28, 2026 | 8.79 | 8.81 | 8.78 | 8.80 | 8.80 | - | 34,558 |
| Aug 27, 2026 | 8.80 | 8.81 | 8.79 | 8.80 | 8.80 | -0.11% | 652,034 |
| Aug 26, 2026 | 8.82 | 8.82 | 8.79 | 8.81 | 8.81 | 0.46% | 37,127 |
| Aug 25, 2026 | 8.76 | 8.78 | 8.76 | 8.77 | 8.77 | - | 1,093,626 |
| Aug 24, 2026 | 8.76 | 8.78 | 8.75 | 8.77 | 8.77 | 0.11% | 418,510 |
| Aug 21, 2026 | 8.78 | 8.78 | 8.76 | 8.76 | 8.76 | -0.34% | 83,616 |
| Aug 20, 2026 | 8.82 | 8.82 | 8.79 | 8.79 | 8.79 | 0.11% | 33,777 |
| Aug 19, 2026 | 8.77 | 8.78 | 8.75 | 8.78 | 8.78 | 0.34% | 66,453 |
| Aug 18, 2026 | 8.75 | 8.76 | 8.73 | 8.75 | 8.75 | -0.23% | 60,112 |
| Aug 17, 2026 | 8.77 | 8.77 | 8.76 | 8.77 | 8.77 | - | 24,854 |
| Aug 14, 2026 | 8.78 | 8.79 | 8.77 | 8.77 | 8.77 | -0.11% | 48,543 |
| Aug 13, 2026 | 8.77 | 8.78 | 8.75 | 8.78 | 8.78 | 0.11% | 51,741 |
| Aug 12, 2026 | 8.76 | 8.77 | 8.75 | 8.77 | 8.77 | 0.23% | 45,096 |
| Aug 11, 2026 | 8.75 | 8.75 | 8.73 | 8.75 | 8.75 | -0.34% | 31,694 |
| Aug 10, 2026 | 8.77 | 8.78 | 8.76 | 8.78 | 8.78 | 0.23% | 56,453 |
| Aug 7, 2026 | 8.76 | 8.76 | 8.75 | 8.76 | 8.76 | -0.34% | 31,152 |
| Aug 6, 2026 | 8.78 | 8.80 | 8.78 | 8.79 | 8.79 | 0.11% | 60,702 |
| Aug 5, 2026 | 8.79 | 8.80 | 8.77 | 8.78 | 8.78 | 0.34% | 1,176,291 |
| Aug 4, 2026 | 8.76 | 8.76 | 8.73 | 8.75 | 8.75 | - | 26,121 |
| Aug 3, 2026 | 8.77 | 8.77 | 8.73 | 8.75 | 8.75 | -0.23% | 24,471 |
| Jul 31, 2026 | 8.76 | 8.77 | 8.74 | 8.77 | 8.77 | 0.57% | 252,203 |
| Jul 30, 2026 | 8.74 | 8.75 | 8.72 | 8.72 | 8.72 | -0.57% | 3,242,889 |
| Jul 29, 2026 | 8.78 | 8.79 | 8.77 | 8.77 | 8.77 | -0.11% | 34,880 |
| 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 |