Global X FANG+ (Currency Hedged) ETF (ASX:FHNG)
Australia
· Delayed Price · Currency is AUD 12.79
-0.04 (-0.31%)
Last updated: Apr 29, 2026, 12:36 PM AEST
ASX:FHNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.62 | 12.80 | 12.62 | 12.79 | - | -0.31% | 41,713 |
| Apr 28, 2026 | 12.89 | 12.91 | 12.82 | 12.83 | 12.83 | 0.08% | 66,627 |
| Apr 27, 2026 | 12.62 | 12.87 | 12.62 | 12.82 | 12.82 | 1.67% | 66,012 |
| Apr 24, 2026 | 12.67 | 12.67 | 12.60 | 12.61 | 12.61 | -0.71% | 55,078 |
| Apr 23, 2026 | 12.75 | 12.75 | 12.62 | 12.70 | 12.70 | 1.20% | 26,002 |
| Apr 22, 2026 | 12.53 | 12.56 | 12.51 | 12.55 | 12.55 | 0.16% | 36,991 |
| Apr 21, 2026 | 12.56 | 12.57 | 12.52 | 12.53 | 12.53 | -0.08% | 117,589 |
| Apr 20, 2026 | 12.47 | 12.57 | 12.47 | 12.54 | 12.54 | 0.80% | 61,861 |
| Apr 17, 2026 | 12.61 | 12.65 | 12.43 | 12.44 | 12.44 | -1.89% | 122,654 |
| Apr 16, 2026 | 12.69 | 12.69 | 12.54 | 12.68 | 12.68 | 2.51% | 210,981 |
| Apr 15, 2026 | 12.78 | 12.78 | 12.36 | 12.37 | 12.37 | 2.91% | 222,459 |
| Apr 14, 2026 | 12.05 | 12.05 | 12.01 | 12.02 | 12.02 | 2.56% | 77,584 |
| Apr 13, 2026 | 11.72 | 11.75 | 11.63 | 11.72 | 11.72 | -0.51% | 71,244 |
| Apr 10, 2026 | 12.09 | 12.09 | 11.72 | 11.78 | 11.78 | 1.46% | 581,080 |
| Apr 9, 2026 | 11.70 | 11.99 | 11.51 | 11.61 | 11.61 | -2.27% | 470,039 |
| Apr 8, 2026 | 12.00 | 12.58 | 11.73 | 11.88 | 11.88 | 5.79% | 1,267,631 |
| Apr 7, 2026 | 11.47 | 11.47 | 11.23 | 11.23 | 11.23 | 2.65% | 6,710 |
| Apr 2, 2026 | 11.14 | 11.48 | 10.94 | 10.94 | 10.94 | -0.64% | 18,022 |
| Apr 1, 2026 | 11.00 | 11.06 | 10.99 | 11.01 | 11.01 | 4.36% | 25,279 |
| Mar 31, 2026 | 10.47 | 10.59 | 10.36 | 10.55 | 10.55 | -0.85% | 14,469 |
| Mar 30, 2026 | 10.90 | 11.12 | 10.51 | 10.64 | 10.64 | -2.92% | 13,532 |
| Mar 27, 2026 | 11.00 | 11.00 | 10.90 | 10.96 | 10.96 | -2.58% | 13,800 |
| Mar 26, 2026 | 11.36 | 11.36 | 11.18 | 11.25 | 11.25 | -0.79% | 31,955 |
| Mar 25, 2026 | 11.40 | 11.40 | 11.28 | 11.34 | 11.34 | -0.26% | 13,130 |
| Mar 24, 2026 | 11.46 | 11.49 | 11.36 | 11.37 | 11.37 | 1.52% | 34,157 |
| Mar 23, 2026 | 11.40 | 11.40 | 11.15 | 11.20 | 11.20 | -3.03% | 22,816 |
| Mar 20, 2026 | 11.58 | 11.58 | 11.50 | 11.55 | 11.55 | -0.26% | 14,453 |
| Mar 19, 2026 | 11.60 | 11.62 | 11.57 | 11.58 | 11.58 | -1.61% | 4,739 |
| Mar 18, 2026 | 11.74 | 11.78 | 11.73 | 11.77 | 11.77 | 1.20% | 17,807 |
| Mar 17, 2026 | 11.68 | 11.68 | 11.63 | 11.63 | 11.63 | -0.43% | 1,810 |
| Mar 16, 2026 | 11.80 | 11.80 | 11.61 | 11.68 | 11.68 | -0.93% | 14,050 |
| Mar 13, 2026 | 11.79 | 11.83 | 11.74 | 11.79 | 11.79 | - | 29,557 |
| Mar 12, 2026 | 11.87 | 11.87 | 11.77 | 11.79 | 11.79 | -1.50% | 18,340 |
| Mar 11, 2026 | 11.90 | 11.97 | 11.90 | 11.97 | 11.97 | 0.59% | 3,118 |
| Mar 10, 2026 | 11.88 | 11.92 | 11.86 | 11.90 | 11.90 | 3.21% | 28,958 |
| Mar 9, 2026 | 11.93 | 11.93 | 11.43 | 11.53 | 11.53 | -3.35% | 16,568 |
| Mar 6, 2026 | 11.91 | 11.95 | 11.89 | 11.93 | 11.93 | 0.93% | 19,447 |
| Mar 5, 2026 | 11.85 | 11.88 | 11.81 | 11.82 | 11.82 | 2.60% | 57,999 |
| Mar 4, 2026 | 11.59 | 11.60 | 11.48 | 11.52 | 11.52 | 0.61% | 6,761 |
| Mar 3, 2026 | 11.58 | 11.58 | 11.45 | 11.45 | 11.45 | 0.97% | 1,845 |
| Mar 2, 2026 | 11.45 | 11.45 | 11.29 | 11.34 | 11.34 | -1.56% | 10,275 |
| Feb 27, 2026 | 11.45 | 11.52 | 11.45 | 11.52 | 11.52 | 0.35% | 5,871 |
| Feb 26, 2026 | 11.50 | 11.51 | 11.45 | 11.48 | 11.48 | 1.86% | 17,051 |
| Feb 25, 2026 | 11.30 | 11.30 | 11.23 | 11.27 | 11.27 | 0.09% | 12,631 |
| Feb 24, 2026 | 11.20 | 11.26 | 11.18 | 11.26 | 11.26 | -0.71% | 31,677 |
| Feb 23, 2026 | 11.50 | 11.50 | 11.31 | 11.34 | 11.34 | -0.70% | 8,327 |
| Feb 20, 2026 | 11.40 | 11.46 | 11.37 | 11.42 | 11.42 | - | 10,241 |
| Feb 19, 2026 | 11.42 | 11.43 | 11.39 | 11.42 | 11.42 | 0.79% | 10,350 |
| Feb 18, 2026 | 11.29 | 11.33 | 11.27 | 11.33 | 11.33 | 1.43% | 117,541 |
| Feb 17, 2026 | 11.30 | 11.30 | 11.15 | 11.17 | 11.17 | -1.15% | 44,366 |
| Feb 16, 2026 | 11.36 | 11.36 | 11.25 | 11.30 | 11.30 | 0.09% | 9,476 |
| Feb 13, 2026 | 11.35 | 11.35 | 11.26 | 11.29 | 11.29 | -3.01% | 20,247 |
| Feb 12, 2026 | 11.74 | 11.74 | 11.60 | 11.64 | 11.64 | -1.19% | 8,087 |
| Feb 11, 2026 | 11.80 | 11.80 | 11.74 | 11.78 | 11.78 | -0.17% | 13,208 |
| Feb 10, 2026 | 11.98 | 11.98 | 11.73 | 11.80 | 11.80 | 1.29% | 38,511 |
| Feb 9, 2026 | 11.65 | 11.73 | 11.63 | 11.65 | 11.65 | 3.93% | 31,873 |
| Feb 6, 2026 | 11.60 | 11.60 | 11.11 | 11.21 | 11.21 | -3.94% | 63,466 |
| Feb 5, 2026 | 11.85 | 11.85 | 11.67 | 11.67 | 11.67 | -2.42% | 81,417 |
| Feb 4, 2026 | 12.09 | 12.09 | 11.93 | 11.96 | 11.96 | -2.69% | 49,354 |
| Feb 3, 2026 | 12.17 | 12.62 | 12.17 | 12.29 | 12.29 | 2.59% | 13,253 |
| Feb 2, 2026 | 12.25 | 12.25 | 11.91 | 11.98 | 11.98 | -1.80% | 90,258 |
| Jan 30, 2026 | 12.33 | 12.33 | 12.13 | 12.20 | 12.20 | -1.45% | 34,076 |
| Jan 29, 2026 | 12.47 | 12.47 | 12.33 | 12.38 | 12.38 | -0.72% | 34,430 |
| Jan 28, 2026 | 12.46 | 12.49 | 12.42 | 12.47 | 12.47 | 0.73% | 48,070 |
| Jan 27, 2026 | 12.15 | 12.38 | 12.15 | 12.38 | 12.38 | 2.15% | 32,538 |
| Jan 23, 2026 | 12.08 | 12.14 | 12.05 | 12.12 | 12.12 | 1.00% | 5,570 |
| Jan 22, 2026 | 11.93 | 12.20 | 11.93 | 12.00 | 12.00 | 0.59% | 3,380 |
| Jan 21, 2026 | 12.13 | 12.13 | 11.89 | 11.93 | 11.93 | -1.65% | 39,509 |
| Jan 20, 2026 | 12.13 | 12.15 | 12.09 | 12.13 | 12.13 | -0.08% | 286,478 |
| Jan 19, 2026 | 12.31 | 12.31 | 12.12 | 12.14 | 12.14 | -1.78% | 16,990 |
| Jan 16, 2026 | 12.32 | 12.36 | 12.31 | 12.36 | 12.36 | 0.49% | 18,957 |
| Jan 15, 2026 | 12.35 | 12.35 | 12.29 | 12.30 | 12.30 | -1.68% | 7,179 |
| Jan 14, 2026 | 12.52 | 12.54 | 12.48 | 12.51 | 12.51 | - | 59,312 |
| Jan 13, 2026 | 12.50 | 12.56 | 12.49 | 12.51 | 12.51 | 0.89% | 9,085 |
| Jan 12, 2026 | 12.63 | 12.63 | 12.40 | 12.40 | 12.40 | -0.24% | 13,242 |
| Jan 9, 2026 | 12.60 | 12.60 | 12.41 | 12.43 | 12.43 | -0.96% | 1,325 |
| Jan 8, 2026 | 12.58 | 12.61 | 12.55 | 12.55 | 12.55 | 0.97% | 6,999 |
| Jan 7, 2026 | 12.46 | 12.46 | 12.43 | 12.43 | 12.43 | 0.08% | 11,641 |
| Jan 6, 2026 | 12.43 | 12.44 | 12.40 | 12.42 | 12.42 | -0.16% | 7,376 |
| Jan 5, 2026 | 12.39 | 12.44 | 12.33 | 12.44 | 12.44 | -1.43% | 4,983 |
| Jan 2, 2026 | 12.57 | 12.62 | 12.52 | 12.62 | 12.62 | 0.08% | 384 |
| Dec 31, 2025 | 12.63 | 12.63 | 12.57 | 12.61 | 12.61 | -0.16% | 4,808 |
| Dec 30, 2025 | 12.61 | 12.63 | 12.61 | 12.63 | 12.63 | -0.55% | 4,559 |
| Dec 29, 2025 | 13.09 | 13.54 | 12.66 | 12.70 | 12.70 | - | 12,999 |
| Dec 24, 2025 | 12.70 | 12.72 | 12.70 | 12.70 | 12.70 | 0.71% | 2,566 |
| Dec 23, 2025 | 12.65 | 12.65 | 12.60 | 12.61 | 12.61 | -0.24% | 15,606 |
| Dec 22, 2025 | 12.56 | 12.64 | 12.56 | 12.64 | 12.64 | 1.36% | 15,501 |
| Dec 19, 2025 | 12.42 | 12.47 | 12.41 | 12.47 | 12.47 | 1.30% | 16,454 |
| Dec 18, 2025 | 12.30 | 12.32 | 12.29 | 12.31 | 12.31 | -1.60% | 40,336 |
| Dec 17, 2025 | 12.50 | 12.54 | 12.47 | 12.51 | 12.51 | 1.38% | 69,563 |
| Dec 16, 2025 | 12.54 | 12.54 | 12.34 | 12.34 | 12.34 | -3.52% | 29,932 |
| Dec 15, 2025 | 12.77 | 12.80 | 12.77 | 12.79 | 12.79 | -1.84% | 4,738 |
| Dec 12, 2025 | 13.03 | 13.12 | 13.00 | 13.03 | 13.03 | 0.39% | 23,421 |
| Dec 11, 2025 | 13.10 | 13.10 | 12.91 | 12.98 | 12.98 | -1.22% | 3,084 |
| Dec 10, 2025 | 13.15 | 13.15 | 13.12 | 13.14 | 13.14 | -0.08% | 15,975 |
| Dec 9, 2025 | 13.50 | 13.50 | 13.13 | 13.15 | 13.15 | -0.23% | 8,686 |
| Dec 8, 2025 | 13.12 | 13.19 | 13.12 | 13.18 | 13.18 | 0.46% | 6,219 |
| Dec 5, 2025 | 13.12 | 13.15 | 13.08 | 13.12 | 13.12 | 0.15% | 20,506 |
| Dec 4, 2025 | 13.11 | 13.11 | 13.08 | 13.10 | 13.10 | -0.68% | 6,834 |
| Dec 3, 2025 | 13.18 | 13.19 | 13.16 | 13.19 | 13.19 | 0.46% | 3,065 |