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
14.65
+0.03 (0.21%)
At close: Feb 27, 2026

ASX:ZYUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 202614.6214.7014.5814.6814.681.94%5,329
Jan 14, 202614.4014.4514.3914.4014.400.14%7,378
Jan 13, 202614.4014.4014.3514.3814.38-0.07%1,811
Jan 12, 202614.3814.5114.3314.3914.390.07%9,832
Jan 9, 202614.1914.4114.1914.3814.381.55%2,266
Jan 8, 202614.1914.1914.1514.1614.16-0.21%900
Jan 7, 202614.2514.2514.1914.1914.19-0.07%2,569
Jan 6, 202614.3414.3414.2014.2014.20-0.91%22,593
Jan 5, 202614.3014.3314.2914.3314.330.67%2,301
Jan 2, 202614.3014.3414.2414.2414.24-0.45%741
Dec 31, 202514.8414.8414.3014.3014.30-0.76%1,347
Dec 30, 202514.3714.4614.3714.4114.270.35%4,358
Dec 29, 202514.2614.4214.2614.3614.220.70%801
Dec 24, 202514.3814.3814.2614.2614.12-0.90%1,777
Dec 23, 202514.4814.4814.3914.3914.25-0.62%20,984
Dec 22, 202514.5914.5914.4814.4814.34-0.75%6,113
Dec 19, 202514.6614.6614.5814.5914.45-0.41%444
Dec 18, 202514.6814.6914.6514.6514.510.83%2,217
Dec 17, 202514.5514.5514.5214.5314.39-0.95%6,134
Dec 16, 202514.6914.6914.6214.6714.530.62%25,755