Skip to main content
logo
Global X S&P 500 High Yield Low Volatility ETF (ASX:ZYUS)
Australia flag Australia · Delayed Price · Currency is AUD
14.31
+0.19 (1.35%)
At close: Mar 27, 2026

ASX:ZYUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202614.1914.4214.1914.3114.311.35%1,764
Mar 26, 202614.1414.1814.1114.1214.12-0.21%6,319
Mar 25, 202614.2714.2714.0714.1514.150.78%11,870
Mar 24, 202614.0014.0513.9914.0414.040.72%5,149
Mar 23, 202613.9113.9513.8613.9413.94-8,562
Mar 20, 202613.5513.9713.5513.9413.94-0.57%2,831
Mar 19, 202614.1014.1013.9714.0214.02-0.57%9,390
Mar 18, 202614.2014.2014.0814.1014.10-279
Mar 17, 202614.2714.2814.1014.1014.10-1.19%2,346
Mar 16, 202614.1314.5114.1314.2714.271.13%10,763
Mar 13, 202614.0914.1114.0714.1114.110.79%23,540
Mar 12, 202614.0514.0513.9514.0014.00-1.13%9,405
Mar 11, 202614.4314.4314.1614.1614.16-1.87%7,689
Mar 10, 202614.4514.4514.4214.4314.43-1.10%4,922
Mar 9, 202614.7114.7214.5914.5914.59-0.88%65,758
Mar 6, 202614.7914.7914.7014.7214.72-2,441
Mar 5, 202614.6814.7214.6514.7214.72-0.88%5,258
Mar 4, 202614.7714.8514.7714.8514.850.61%5,782
Mar 3, 202614.8014.8014.7414.7614.760.54%4,220
Mar 2, 202614.6514.7514.6514.6814.680.20%13,148
Feb 27, 202614.9214.9214.6414.6514.650.21%15,465
Feb 26, 202614.6814.6814.6014.6214.62-0.41%302
Feb 25, 202614.9214.9214.6814.6814.68-0.54%5,610
Feb 24, 202614.7814.8114.7514.7614.760.27%1,032
Feb 23, 202614.7714.7814.7014.7214.72-0.34%13,154
Feb 20, 202614.7414.7914.7014.7714.770.54%4,285
Feb 19, 202614.6714.7314.6714.6914.690.14%5,524
Feb 18, 202614.8714.8714.6314.6714.67-1.21%7,522
Feb 17, 202614.9014.9014.8414.8514.850.34%2,523
Feb 16, 202614.8614.8614.8014.8014.801.09%1,228
Feb 13, 202614.6514.6514.6114.6414.64-0.07%1,010
Feb 12, 202614.6014.6514.6014.6514.650.55%166
Feb 11, 202614.4914.7014.4714.5714.570.55%2,275
Feb 10, 202614.4814.5114.4614.4914.49-0.55%3,185
Feb 9, 202614.7614.7614.5514.5714.57-0.82%7,228
Feb 6, 202614.6914.7814.6614.6914.690.55%6,057
Feb 5, 202614.4614.6714.4614.6114.612.03%8,770
Feb 4, 202614.1414.3214.1414.3214.321.27%3,624
Feb 3, 202614.3914.3914.1414.1414.14-1.74%10,483
Feb 2, 202614.1014.4714.1014.3914.392.20%12,581
Jan 30, 202613.9314.0913.9314.0814.081.59%5,429
Jan 29, 202614.1014.1013.8613.8613.86-1.91%11,871
Jan 28, 202614.1914.2114.1314.1314.13-1.12%53,483
Jan 27, 202614.3314.3314.2414.2914.29-0.28%3,565
Jan 23, 202614.4714.4714.3314.3314.33-0.90%11,537
Jan 22, 202614.5014.6414.4614.4614.46-0.34%6,568
Jan 21, 202614.5014.5214.4814.5114.510.28%4,415
Jan 20, 202614.6114.6114.4514.4714.47-0.96%4,012
Jan 19, 202614.6514.6514.6114.6114.61-0.54%11,811
Jan 16, 202614.7014.7014.6414.6914.690.07%3,775