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
14.60
-0.13 (-0.88%)
Sep 1, 2026, 1:52 PM AEST

ASX:ZYUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 202614.7314.7314.6114.64--0.61%1,120
Aug 31, 202614.8014.8014.7114.7314.730.55%8,735
Aug 28, 202614.6814.6814.6114.6514.65-0.88%4,110
Aug 27, 202614.7814.8014.7414.7814.78-0.07%3,886
Aug 26, 202614.9214.9214.7914.7914.79-0.87%3,958
Aug 25, 202614.8714.9314.8714.9214.921.02%1,691
Aug 24, 202614.7314.8214.7314.7714.77-0.34%6,811
Aug 21, 202614.9614.9614.8114.8214.82-0.74%2,123
Aug 20, 202614.8914.9314.8914.9314.930.27%533
Aug 19, 202614.7614.9014.7614.8914.890.88%4,057
Aug 18, 202614.8614.8614.7314.7614.76-0.67%3,907
Aug 17, 202614.9714.9714.8514.8614.86-1.00%5,780
Aug 14, 202614.9415.0114.9415.0115.011.35%6,216
Aug 13, 202614.8014.8314.7914.8114.810.14%1,281
Aug 12, 202614.7314.8014.7314.7914.790.14%3,896
Aug 11, 202614.7014.7714.7014.7714.77-0.14%5,786
Aug 10, 202614.6814.8014.6814.7914.790.07%3,348
Aug 7, 202614.8014.8014.7414.7814.78-0.27%3,740
Aug 6, 202614.9614.9614.7714.8214.82-0.54%8,733
Aug 5, 202614.9114.9414.8714.9014.900.13%10,749
Aug 4, 202615.3515.3514.8814.8814.880.27%7,979
Aug 3, 202614.8414.8514.7914.8414.84-9,826
Jul 31, 202615.1515.1514.8414.8414.84-2.69%1,528
Jul 30, 202615.2115.2515.2015.2515.25-0.97%5,486
Jul 29, 202615.1715.4015.1715.4015.401.58%2,611
Jul 28, 202615.0815.1615.0815.1615.161.20%402
Jul 27, 202615.0115.0214.9814.9814.980.54%3,258
Jul 24, 202614.9014.9314.8914.9014.90-0.07%2,015
Jul 23, 202614.9014.9414.8714.9114.91-3,000
Jul 22, 202614.8514.9114.8214.9114.910.40%3,560
Jul 21, 202614.9514.9514.8514.8514.85-0.67%5,332
Jul 20, 202615.1015.1014.9014.9514.95-1.45%4,722
Jul 17, 202615.0715.1715.0715.1715.172.92%2,574
Jul 16, 202614.7414.8314.7414.7414.740.34%1,697
Jul 15, 202614.8714.8714.6414.6914.69-1.21%6,460
Jul 14, 202614.9514.9614.8714.8714.87-0.27%33,475
Jul 13, 202614.8014.9414.7914.9114.911.64%37,726
Jul 10, 202614.7314.7514.6314.6714.67-0.41%12,412
Jul 9, 202614.8914.8914.7214.7314.73-1.07%6,599
Jul 8, 202614.8514.9314.8514.8914.890.47%9,571
Jul 7, 202614.8614.8614.7714.8214.82-0.27%29,132
Jul 6, 202614.8114.8714.7314.8614.860.34%50,956
Jul 3, 202614.9014.9214.7814.8114.810.61%2,917
Jul 2, 202614.8114.8114.6514.7214.720.94%13,676
Jul 1, 202615.0515.0514.7914.8114.58-2.05%3,141
Jun 30, 202615.1215.1415.0915.1214.890.60%7,974
Jun 29, 202615.0415.1415.0315.0314.800.07%39,481
Jun 26, 202614.9015.0914.8915.0214.792.04%80,279
Jun 25, 202614.7114.7414.7114.7214.490.07%25,639
Jun 24, 202614.6914.7714.6914.7114.481.73%18,106