Global X US Treasury Bond (Currency Hedged) ETF (ASX:USTB)
Australia · Delayed Price · Currency is AUD 8.67
+0.02 (0.23%)
At close: Oct 30, 2026
ASX:USTB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.69 | 8.71 | 8.67 | 8.67 | 8.67 | 0.23% | 421,926 |
| Oct 29, 2026 | 8.65 | 8.66 | 8.63 | 8.65 | 8.65 | 0.23% | 35,526 |
| Oct 28, 2026 | 8.66 | 8.66 | 8.63 | 8.63 | 8.63 | -0.23% | 16,428 |
| Oct 27, 2026 | 8.66 | 8.67 | 8.64 | 8.65 | 8.65 | - | 55,222 |
| Oct 26, 2026 | 8.66 | 8.67 | 8.64 | 8.65 | 8.65 | -0.35% | 84,909 |
| Oct 23, 2026 | 8.66 | 8.68 | 8.65 | 8.68 | 8.68 | 0.70% | 89,295 |
| Oct 22, 2026 | 8.70 | 8.70 | 8.59 | 8.62 | 8.62 | 0.23% | 32,382 |
| Oct 21, 2026 | 8.59 | 8.60 | 8.58 | 8.60 | 8.60 | 0.47% | 72,034 |
| Oct 20, 2026 | 8.59 | 8.59 | 8.56 | 8.56 | 8.56 | -0.35% | 35,848 |
| Oct 19, 2026 | 8.60 | 8.62 | 8.59 | 8.59 | 8.59 | -0.23% | 73,977 |
| Oct 16, 2026 | 8.60 | 8.61 | 8.58 | 8.61 | 8.61 | 0.35% | 88,136 |
| Oct 15, 2026 | 8.56 | 8.60 | 8.56 | 8.58 | 8.58 | 0.59% | 121,752 |
| Oct 14, 2026 | 8.56 | 8.56 | 8.52 | 8.53 | 8.53 | -0.12% | 55,616 |
| Oct 13, 2026 | 8.53 | 8.55 | 8.51 | 8.54 | 8.54 | 0.12% | 80,112 |
| Oct 12, 2026 | 8.53 | 8.53 | 8.51 | 8.53 | 8.53 | -0.35% | 52,906 |
| Oct 9, 2026 | 8.50 | 8.56 | 8.50 | 8.56 | 8.56 | 1.06% | 75,865 |
| Oct 8, 2026 | 8.50 | 8.50 | 8.47 | 8.47 | 8.47 | -0.12% | 44,080 |
| Oct 7, 2026 | 8.52 | 8.53 | 8.47 | 8.48 | 8.48 | - | 45,467 |
| Oct 6, 2026 | 8.49 | 8.52 | 8.47 | 8.48 | 8.48 | -1.05% | 113,384 |
| Oct 5, 2026 | 8.50 | 8.57 | 8.47 | 8.57 | 8.57 | 0.94% | 412,966 |
| Oct 2, 2026 | 8.51 | 8.51 | 8.49 | 8.49 | 8.49 | 0.23% | 72,938 |
| Oct 1, 2026 | 8.57 | 8.59 | 8.55 | 8.55 | 8.47 | -0.58% | 377,325 |
| Sep 30, 2026 | 8.58 | 8.61 | 8.58 | 8.60 | 8.52 | 0.58% | 191,852 |
| Sep 29, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.47 | -0.47% | 230,843 |
| Sep 28, 2026 | 8.61 | 8.62 | 8.59 | 8.59 | 8.51 | -0.12% | 891,378 |
| Sep 25, 2026 | 8.62 | 8.62 | 8.58 | 8.60 | 8.52 | -0.23% | 68,654 |
| Sep 24, 2026 | 8.65 | 8.65 | 8.62 | 8.62 | 8.54 | -0.92% | 43,307 |
| Sep 23, 2026 | 8.72 | 8.72 | 8.69 | 8.70 | 8.62 | 0.23% | 24,597 |
| Sep 22, 2026 | 8.71 | 8.71 | 8.68 | 8.68 | 8.60 | - | 69,672 |
| Sep 21, 2026 | 8.69 | 8.70 | 8.67 | 8.68 | 8.60 | -0.12% | 34,365 |
| Sep 18, 2026 | 8.72 | 8.73 | 8.69 | 8.69 | 8.61 | - | 24,044 |
| Sep 17, 2026 | 8.68 | 8.70 | 8.66 | 8.69 | 8.61 | - | 160,334 |
| Sep 16, 2026 | 8.68 | 8.70 | 8.66 | 8.69 | 8.61 | 0.12% | 166,413 |
| Sep 15, 2026 | 8.68 | 8.68 | 8.65 | 8.68 | 8.60 | -0.12% | 38,467 |
| Sep 14, 2026 | 8.68 | 8.70 | 8.67 | 8.69 | 8.61 | 0.23% | 94,718 |
| Sep 11, 2026 | 8.69 | 8.70 | 8.66 | 8.67 | 8.59 | -0.91% | 43,607 |
| Sep 10, 2026 | 8.75 | 8.75 | 8.72 | 8.75 | 8.67 | -0.23% | 23,865 |
| Sep 9, 2026 | 8.76 | 8.77 | 8.74 | 8.77 | 8.69 | 0.23% | 67,934 |
| Sep 8, 2026 | 8.75 | 8.78 | 8.74 | 8.75 | 8.67 | -0.11% | 37,317 |
| Sep 7, 2026 | 8.76 | 8.77 | 8.74 | 8.76 | 8.68 | -0.23% | 36,369 |
| Sep 4, 2026 | 8.75 | 8.78 | 8.75 | 8.78 | 8.70 | 0.11% | 44,671 |
| Sep 3, 2026 | 8.77 | 8.77 | 8.74 | 8.77 | 8.69 | 0.23% | 42,036 |
| Sep 2, 2026 | 8.72 | 8.75 | 8.72 | 8.75 | 8.67 | 0.23% | 60,954 |
| Sep 1, 2026 | 8.76 | 8.76 | 8.73 | 8.73 | 8.65 | -0.34% | 467,280 |
| Aug 31, 2026 | 8.78 | 8.79 | 8.76 | 8.76 | 8.68 | -0.45% | 27,126 |
| Aug 28, 2026 | 8.79 | 8.81 | 8.78 | 8.80 | 8.72 | - | 34,558 |
| Aug 27, 2026 | 8.80 | 8.81 | 8.79 | 8.80 | 8.72 | -0.11% | 652,034 |
| Aug 26, 2026 | 8.82 | 8.82 | 8.79 | 8.81 | 8.73 | 0.46% | 37,127 |
| Aug 25, 2026 | 8.76 | 8.78 | 8.76 | 8.77 | 8.69 | - | 1,093,626 |
| Aug 24, 2026 | 8.76 | 8.78 | 8.75 | 8.77 | 8.69 | 0.11% | 418,510 |