Global X S&P 500 High Yield Low Volatility ETF (ASX:ZYUS)
Australia · Delayed Price · Currency is AUD 14.47
-0.06 (-0.41%)
At close: Dec 5, 2025
ASX:ZYUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.50 | 14.50 | 14.45 | 14.47 | 14.47 | -0.41% | 2,762 |
| Dec 4, 2025 | 14.60 | 14.60 | 14.52 | 14.53 | 14.53 | -0.41% | 10,224 |
| Dec 3, 2025 | 14.50 | 14.62 | 14.50 | 14.59 | 14.59 | -0.88% | 6,193 |
| Dec 2, 2025 | 14.75 | 14.76 | 14.71 | 14.72 | 14.72 | -0.54% | 2,199 |
| Dec 1, 2025 | 14.80 | 14.87 | 14.80 | 14.80 | 14.80 | -0.07% | 6,143 |
| Nov 28, 2025 | 14.82 | 14.87 | 14.81 | 14.81 | 14.81 | -0.07% | 18,369 |
| Nov 27, 2025 | 14.75 | 14.86 | 14.75 | 14.82 | 14.82 | 0.07% | 21,776 |
| Nov 26, 2025 | 14.99 | 14.99 | 14.80 | 14.81 | 14.81 | -1.27% | 6,032 |
| Nov 25, 2025 | 14.99 | 15.00 | 14.77 | 15.00 | 15.00 | 0.87% | 13,924 |
| Nov 24, 2025 | 14.80 | 15.00 | 14.80 | 14.87 | 14.87 | 0.95% | 10,576 |
| Nov 21, 2025 | 14.55 | 14.73 | 14.55 | 14.73 | 14.73 | 0.89% | 5,974 |
| Nov 20, 2025 | 14.70 | 14.70 | 14.56 | 14.60 | 14.60 | -0.95% | 11,357 |
| Nov 19, 2025 | 14.77 | 14.79 | 14.66 | 14.74 | 14.74 | 0.27% | 37,375 |
| Nov 18, 2025 | 14.69 | 14.70 | 14.65 | 14.70 | 14.70 | 0.07% | 23,965 |
| Nov 17, 2025 | 14.74 | 14.79 | 14.60 | 14.69 | 14.69 | -0.34% | 3,613 |
| Nov 14, 2025 | 14.71 | 14.75 | 14.70 | 14.74 | 14.74 | 0.48% | 39,894 |
| Nov 13, 2025 | 14.73 | 14.73 | 14.65 | 14.67 | 14.67 | -0.41% | 7,988 |
| Nov 12, 2025 | 14.75 | 14.75 | 14.71 | 14.73 | 14.73 | 1.31% | 5,952 |
| Nov 11, 2025 | 14.55 | 14.55 | 14.51 | 14.54 | 14.54 | -0.07% | 439 |
| Nov 10, 2025 | 14.53 | 14.68 | 14.53 | 14.55 | 14.55 | 0.28% | 18,163 |
| Nov 7, 2025 | 14.45 | 14.52 | 14.45 | 14.51 | 14.51 | 0.55% | 5,110 |
| Nov 6, 2025 | 14.44 | 14.45 | 14.40 | 14.43 | 14.43 | -0.07% | 19,026 |
| Nov 5, 2025 | 14.43 | 14.48 | 14.42 | 14.44 | 14.44 | 0.70% | 36,211 |
| Nov 4, 2025 | 14.55 | 14.55 | 14.31 | 14.34 | 14.34 | -0.42% | 1,160 |
| Nov 3, 2025 | 14.29 | 14.45 | 14.29 | 14.40 | 14.40 | 0.77% | 4,245 |
| Oct 31, 2025 | 14.77 | 14.77 | 14.26 | 14.29 | 14.29 | -0.35% | 12,916 |
| Oct 30, 2025 | 14.60 | 14.60 | 14.34 | 14.34 | 14.34 | -0.76% | 12,452 |
| Oct 29, 2025 | 14.69 | 14.69 | 14.45 | 14.45 | 14.45 | -2.03% | 111,653 |
| Oct 28, 2025 | 14.74 | 14.81 | 14.74 | 14.75 | 14.75 | -0.61% | 10,525 |
| Oct 27, 2025 | 14.90 | 14.90 | 14.83 | 14.84 | 14.84 | -0.60% | 22,843 |
| Oct 24, 2025 | 14.88 | 14.93 | 14.84 | 14.93 | 14.93 | -0.47% | 18,661 |
| Oct 23, 2025 | 14.96 | 15.07 | 14.96 | 15.00 | 15.00 | 0.27% | 33,773 |
| Oct 22, 2025 | 14.99 | 14.99 | 14.96 | 14.96 | 14.96 | 0.20% | 8,283 |
| Oct 21, 2025 | 14.87 | 14.93 | 14.87 | 14.93 | 14.93 | 0.67% | 8,001 |
| Oct 20, 2025 | 14.81 | 14.96 | 14.81 | 14.83 | 14.83 | 0.27% | 4,238 |
| Oct 17, 2025 | 14.90 | 14.90 | 14.75 | 14.79 | 14.79 | -0.74% | 12,699 |
| Oct 16, 2025 | 14.85 | 14.92 | 14.83 | 14.90 | 14.90 | 0.34% | 8,038 |
| Oct 15, 2025 | 14.80 | 14.89 | 14.80 | 14.85 | 14.85 | 1.16% | 17,936 |
| Oct 14, 2025 | 14.70 | 14.70 | 14.66 | 14.68 | 14.68 | -0.14% | 1,712 |
| Oct 13, 2025 | 14.65 | 14.79 | 14.65 | 14.70 | 14.70 | - | 19,527 |
| Oct 10, 2025 | 14.93 | 14.93 | 14.67 | 14.70 | 14.70 | 0.14% | 58,412 |
| Oct 9, 2025 | 14.92 | 14.92 | 14.68 | 14.68 | 14.68 | -1.61% | 16,913 |
| Oct 8, 2025 | 14.86 | 14.92 | 14.85 | 14.92 | 14.92 | 0.95% | 8,231 |
| Oct 7, 2025 | 14.90 | 14.90 | 14.75 | 14.78 | 14.78 | -1.07% | 3,856 |
| Oct 6, 2025 | 14.90 | 14.96 | 14.90 | 14.94 | 14.94 | 0.27% | 2,162 |
| Oct 3, 2025 | 14.93 | 14.93 | 14.87 | 14.90 | 14.90 | -0.20% | 756 |
| Oct 2, 2025 | 14.85 | 14.97 | 14.85 | 14.93 | 14.93 | 0.54% | 5,613 |
| Oct 1, 2025 | 14.92 | 14.92 | 14.84 | 14.85 | 14.85 | 0.95% | 509 |
| Sep 30, 2025 | 14.90 | 14.90 | 14.71 | 14.71 | 14.71 | -1.41% | 3,067 |
| Sep 29, 2025 | 14.99 | 15.00 | 14.92 | 14.92 | 14.80 | 0.07% | 8,269 |