Global X S&P 500 High Yield Low Volatility ETF (ASX:ZYUS)
Australia · Delayed Price · Currency is AUD 14.72
+0.10 (0.68%)
Sep 18, 2025, 12:27 PM AEST
ASX:ZYUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 14.62 | 14.77 | 14.62 | 14.72 | 14.72 | 0.68% | 890 |
| Sep 17, 2025 | 14.71 | 14.71 | 14.62 | 14.62 | 14.62 | -0.41% | 16,716 |
| Sep 16, 2025 | 14.82 | 14.82 | 14.66 | 14.68 | 14.68 | -0.94% | 6,177 |
| Sep 15, 2025 | 14.86 | 14.86 | 14.77 | 14.82 | 14.82 | -0.20% | 10,522 |
| Sep 12, 2025 | 14.99 | 14.99 | 14.84 | 14.85 | 14.85 | 0.07% | 5,174 |
| Sep 11, 2025 | 14.88 | 14.88 | 14.83 | 14.84 | 14.84 | 0.34% | 3,971 |
| Sep 10, 2025 | 14.93 | 14.93 | 14.77 | 14.79 | 14.79 | -0.74% | 9,192 |
| Sep 9, 2025 | 15.06 | 15.06 | 14.90 | 14.90 | 14.90 | -1.00% | 357 |
| Sep 8, 2025 | 15.09 | 15.10 | 15.03 | 15.05 | 15.05 | -0.27% | 5,453 |
| Sep 5, 2025 | 15.22 | 15.22 | 15.09 | 15.09 | 15.09 | 0.33% | 3,343 |
| Sep 4, 2025 | 15.00 | 15.08 | 15.00 | 15.04 | 15.04 | 0.47% | 3,960 |
| Sep 3, 2025 | 15.13 | 15.13 | 14.92 | 14.97 | 14.97 | -1.06% | 9,213 |
| Sep 2, 2025 | 15.08 | 15.13 | 15.06 | 15.13 | 15.13 | 0.33% | 944 |
| Sep 1, 2025 | 15.10 | 15.10 | 15.08 | 15.08 | 15.08 | 0.27% | 1,423 |
| Aug 29, 2025 | 15.05 | 15.05 | 14.99 | 15.04 | 15.04 | -1.05% | 11,064 |
| Aug 28, 2025 | 15.10 | 15.20 | 15.09 | 15.20 | 15.20 | 0.73% | 1,538 |
| Aug 27, 2025 | 15.16 | 15.16 | 15.05 | 15.09 | 15.09 | -0.53% | 9,977 |
| Aug 26, 2025 | 15.25 | 15.25 | 15.15 | 15.17 | 15.17 | -0.59% | 2,277 |
| Aug 25, 2025 | 15.40 | 15.40 | 15.24 | 15.26 | 15.26 | 0.20% | 5,140 |
| Aug 22, 2025 | 15.20 | 15.24 | 15.19 | 15.23 | 15.23 | 0.20% | 2,590 |
| Aug 21, 2025 | 15.15 | 15.20 | 15.15 | 15.20 | 15.20 | 0.66% | 1,316 |
| Aug 20, 2025 | 14.88 | 15.16 | 14.88 | 15.10 | 15.10 | 1.82% | 9,300 |
| Aug 19, 2025 | 14.87 | 14.88 | 14.83 | 14.83 | 14.83 | -0.27% | 1,775 |
| Aug 18, 2025 | 14.99 | 14.99 | 14.87 | 14.87 | 14.87 | -0.40% | 7,867 |
| Aug 15, 2025 | 14.87 | 14.93 | 14.87 | 14.93 | 14.93 | 0.40% | 801 |
| Aug 14, 2025 | 14.87 | 14.88 | 14.86 | 14.87 | 14.87 | 0.95% | 1,853 |
| Aug 13, 2025 | 14.85 | 14.86 | 14.70 | 14.73 | 14.73 | 0.34% | 13,358 |
| Aug 12, 2025 | 14.73 | 14.73 | 14.62 | 14.68 | 14.68 | -0.14% | 4,215 |
| Aug 11, 2025 | 14.85 | 14.85 | 14.68 | 14.70 | 14.70 | 0.14% | 6,810 |
| Aug 8, 2025 | 14.69 | 14.70 | 14.68 | 14.68 | 14.68 | 0.55% | 590 |
| Aug 7, 2025 | 14.85 | 14.85 | 14.60 | 14.60 | 14.60 | -1.35% | 1,683 |
| Aug 6, 2025 | 14.80 | 14.83 | 14.80 | 14.80 | 14.80 | - | 2,794 |
| Aug 5, 2025 | 14.80 | 14.80 | 14.77 | 14.80 | 14.80 | 1.09% | 1,045 |
| Aug 4, 2025 | 14.71 | 14.71 | 14.60 | 14.64 | 14.64 | -0.68% | 11,869 |
| Aug 1, 2025 | 14.80 | 14.80 | 14.72 | 14.74 | 14.74 | -0.07% | 2,319 |
| Jul 31, 2025 | 14.84 | 14.84 | 14.72 | 14.75 | 14.75 | -0.54% | 19,659 |
| Jul 30, 2025 | 14.80 | 14.89 | 14.80 | 14.83 | 14.83 | 0.34% | 11,379 |
| Jul 29, 2025 | 14.81 | 14.81 | 14.74 | 14.78 | 14.78 | -0.81% | 1,133 |
| Jul 28, 2025 | 14.89 | 15.05 | 14.82 | 14.90 | 14.90 | 0.27% | 11,364 |
| Jul 25, 2025 | 14.83 | 14.86 | 14.78 | 14.86 | 14.86 | 0.27% | 7,369 |
| Jul 24, 2025 | 14.91 | 14.91 | 14.82 | 14.82 | 14.82 | -0.54% | 659 |
| Jul 23, 2025 | 14.85 | 14.96 | 14.85 | 14.90 | 14.90 | 1.15% | 7,653 |
| Jul 22, 2025 | 14.85 | 14.85 | 14.73 | 14.73 | 14.73 | 0.14% | 2,784 |
| Jul 21, 2025 | 14.84 | 14.84 | 14.71 | 14.71 | 14.71 | -0.61% | 14,034 |
| Jul 20, 2025 | 14.84 | 14.84 | 14.80 | 14.80 | 14.80 | -0.20% | 80 |
| Jul 18, 2025 | 14.93 | 14.94 | 14.78 | 14.83 | 14.83 | 0.75% | 505 |
| Jul 17, 2025 | 14.79 | 14.79 | 14.63 | 14.72 | 14.72 | 0.89% | 5,863 |
| Jul 16, 2025 | 14.62 | 14.62 | 14.54 | 14.59 | 14.59 | -0.75% | 3,732 |
| Jul 15, 2025 | 14.72 | 14.72 | 14.67 | 14.70 | 14.70 | 0.55% | 13,381 |
| Jul 14, 2025 | 14.82 | 14.82 | 14.60 | 14.62 | 14.62 | -0.95% | 3,058 |