Global X US Treasury Bond (Currency Hedged) ETF (ASX:USTB)
Australia · Delayed Price · Currency is AUD 8.71
+0.03 (0.35%)
Last updated: Sep 23, 2026, 1:41 PM AEST
ASX:USTB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.71 | 8.71 | 8.69 | 8.71 | - | 0.29% | 7,030 |
| Sep 22, 2026 | 8.71 | 8.71 | 8.68 | 8.68 | 8.68 | - | 69,672 |
| Sep 21, 2026 | 8.69 | 8.70 | 8.67 | 8.68 | 8.68 | -0.12% | 34,365 |
| Sep 18, 2026 | 8.72 | 8.73 | 8.69 | 8.69 | 8.69 | - | 24,044 |
| Sep 17, 2026 | 8.68 | 8.70 | 8.66 | 8.69 | 8.69 | - | 160,334 |
| Sep 16, 2026 | 8.68 | 8.70 | 8.66 | 8.69 | 8.69 | 0.12% | 166,413 |
| Sep 15, 2026 | 8.68 | 8.68 | 8.65 | 8.68 | 8.68 | -0.12% | 38,467 |
| Sep 14, 2026 | 8.68 | 8.70 | 8.67 | 8.69 | 8.69 | 0.23% | 94,718 |
| Sep 11, 2026 | 8.69 | 8.70 | 8.66 | 8.67 | 8.67 | -0.91% | 43,607 |
| Sep 10, 2026 | 8.75 | 8.75 | 8.72 | 8.75 | 8.75 | -0.23% | 23,865 |
| Sep 9, 2026 | 8.76 | 8.77 | 8.74 | 8.77 | 8.77 | 0.23% | 67,934 |
| Sep 8, 2026 | 8.75 | 8.78 | 8.74 | 8.75 | 8.75 | -0.11% | 37,317 |
| Sep 7, 2026 | 8.76 | 8.77 | 8.74 | 8.76 | 8.76 | -0.23% | 36,369 |
| Sep 4, 2026 | 8.75 | 8.78 | 8.75 | 8.78 | 8.78 | 0.11% | 44,671 |
| Sep 3, 2026 | 8.77 | 8.77 | 8.74 | 8.77 | 8.77 | 0.23% | 42,036 |
| Sep 2, 2026 | 8.72 | 8.75 | 8.72 | 8.75 | 8.75 | 0.23% | 60,954 |
| Sep 1, 2026 | 8.76 | 8.76 | 8.73 | 8.73 | 8.73 | -0.34% | 467,280 |
| 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 |