Betashares S&P 500 Equal Weight Currency Hedged ETF (ASX:HQUS)
Australia
· Delayed Price · Currency is AUD 48.02
-0.31 (-0.64%)
At close: Mar 6, 2026
ASX:HQUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46.20 | 46.40 | 46.07 | 46.30 | 46.30 | -3.58% | 8,508 |
| Mar 6, 2026 | 47.89 | 48.04 | 47.77 | 48.02 | 48.02 | -0.64% | 34,170 |
| Mar 5, 2026 | 48.47 | 48.47 | 48.15 | 48.33 | 48.33 | 0.65% | 21,363 |
| Mar 4, 2026 | 48.10 | 48.14 | 47.89 | 48.02 | 48.02 | -0.58% | 50,369 |
| Mar 3, 2026 | 48.73 | 48.73 | 48.30 | 48.30 | 48.30 | -0.58% | 39,656 |
| Mar 2, 2026 | 48.70 | 48.97 | 48.29 | 48.58 | 48.58 | -0.25% | 105,962 |
| Feb 27, 2026 | 48.53 | 48.70 | 48.53 | 48.70 | 48.70 | 0.41% | 10,260 |
| Feb 26, 2026 | 48.50 | 48.57 | 48.44 | 48.50 | 48.50 | 0.17% | 2,972 |
| Feb 25, 2026 | 48.41 | 48.54 | 48.40 | 48.42 | 48.42 | 0.44% | 6,520 |
| Feb 24, 2026 | 48.19 | 48.21 | 48.05 | 48.21 | 48.21 | -0.35% | 3,138 |
| Feb 23, 2026 | 48.44 | 48.55 | 48.30 | 48.38 | 48.38 | -0.06% | 12,732 |
| Feb 20, 2026 | 48.41 | 48.47 | 48.33 | 48.41 | 48.41 | -0.21% | 5,688 |
| Feb 19, 2026 | 48.64 | 48.64 | 48.45 | 48.51 | 48.51 | 0.37% | 3,483 |
| Feb 18, 2026 | 48.24 | 48.33 | 48.24 | 48.33 | 48.33 | 0.29% | 15,304 |
| Feb 17, 2026 | 48.77 | 48.77 | 48.19 | 48.19 | 48.19 | -0.17% | 6,396 |
| Feb 16, 2026 | 48.61 | 48.61 | 48.27 | 48.27 | 48.27 | 0.73% | 9,086 |
| Feb 13, 2026 | 47.95 | 47.99 | 47.77 | 47.92 | 47.92 | -1.74% | 19,543 |
| Feb 12, 2026 | 48.58 | 48.77 | 48.53 | 48.77 | 48.77 | 0.41% | 3,637 |
| Feb 11, 2026 | 48.38 | 48.58 | 48.37 | 48.57 | 48.57 | 0.50% | 31,639 |
| Feb 10, 2026 | 48.72 | 48.75 | 48.13 | 48.33 | 48.33 | 0.12% | 11,455 |
| Feb 9, 2026 | 47.96 | 48.30 | 47.96 | 48.27 | 48.27 | 1.81% | 57,244 |
| Feb 6, 2026 | 47.66 | 47.66 | 47.23 | 47.41 | 47.41 | -0.71% | 6,994 |
| Feb 5, 2026 | 47.90 | 47.90 | 47.73 | 47.75 | 47.75 | 0.57% | 6,253 |
| Feb 4, 2026 | 47.29 | 47.48 | 47.29 | 47.48 | 47.48 | -0.08% | 10,279 |
| Feb 3, 2026 | 47.42 | 47.52 | 47.40 | 47.52 | 47.52 | 1.39% | 11,142 |
| Feb 2, 2026 | 47.19 | 47.30 | 46.82 | 46.87 | 46.87 | -0.76% | 6,144 |
| Jan 30, 2026 | 47.28 | 47.29 | 47.11 | 47.23 | 47.23 | 0.23% | 4,740 |
| Jan 29, 2026 | 47.34 | 47.34 | 47.12 | 47.12 | 47.12 | -0.49% | 8,703 |
| Jan 28, 2026 | 47.50 | 47.52 | 47.35 | 47.35 | 47.35 | -0.48% | 2,140 |
| Jan 27, 2026 | 47.50 | 47.59 | 47.37 | 47.58 | 47.58 | -0.04% | 13,402 |
| Jan 23, 2026 | 47.57 | 47.73 | 47.57 | 47.60 | 47.60 | -0.04% | 10,449 |
| Jan 22, 2026 | 47.53 | 47.73 | 47.53 | 47.62 | 47.62 | 1.58% | 12,185 |
| Jan 21, 2026 | 47.18 | 47.18 | 46.82 | 46.88 | 46.88 | -0.38% | 14,514 |
| Jan 20, 2026 | 47.20 | 47.20 | 47.05 | 47.06 | 47.06 | -0.42% | 5,378 |
| Jan 19, 2026 | 47.57 | 47.57 | 47.18 | 47.26 | 47.26 | -1.11% | 16,458 |
| Jan 16, 2026 | 48.00 | 48.00 | 47.63 | 47.79 | 47.79 | 0.76% | 5,772 |
| Jan 15, 2026 | 47.18 | 47.47 | 47.18 | 47.43 | 47.43 | 0.47% | 3,315 |
| Jan 14, 2026 | 47.27 | 47.27 | 47.10 | 47.21 | 47.21 | -0.15% | 1,346 |
| Jan 13, 2026 | 47.49 | 47.49 | 47.14 | 47.28 | 47.28 | 0.45% | 11,846 |
| Jan 12, 2026 | 47.21 | 47.23 | 47.05 | 47.07 | 47.07 | 0.17% | 10,168 |
| Jan 9, 2026 | 47.02 | 47.02 | 46.89 | 46.99 | 46.99 | 0.92% | 6,871 |
| Jan 8, 2026 | 46.62 | 46.62 | 46.50 | 46.56 | 46.56 | -1.29% | 4,783 |
| Jan 7, 2026 | 47.12 | 47.21 | 47.05 | 47.17 | 47.17 | 1.29% | 79,295 |
| Jan 6, 2026 | 46.94 | 46.94 | 46.41 | 46.57 | 46.57 | 1.02% | 43,528 |
| Jan 5, 2026 | 45.77 | 46.10 | 45.77 | 46.10 | 46.10 | 0.35% | 6,314 |
| Jan 2, 2026 | 45.83 | 45.94 | 45.73 | 45.94 | 45.94 | -1.20% | 757 |
| Dec 31, 2025 | 46.48 | 46.51 | 46.43 | 46.50 | 46.22 | -0.21% | 6,295 |
| Dec 30, 2025 | 46.46 | 46.65 | 46.45 | 46.60 | 46.32 | -0.15% | 33,149 |
| Dec 29, 2025 | 47.00 | 47.00 | 46.61 | 46.67 | 46.39 | 0.93% | 13,865 |
| Dec 24, 2025 | 46.46 | 46.46 | 46.24 | 46.24 | 45.97 | -0.67% | 9,688 |
| Dec 23, 2025 | 46.45 | 46.56 | 46.45 | 46.55 | 46.27 | 0.63% | 9,161 |
| Dec 22, 2025 | 46.19 | 46.28 | 46.16 | 46.26 | 45.99 | 0.57% | 7,374 |
| Dec 19, 2025 | 46.03 | 46.05 | 45.88 | 46.00 | 45.73 | - | 10,669 |
| Dec 18, 2025 | 46.12 | 46.12 | 45.86 | 46.00 | 45.73 | -0.13% | 9,311 |
| Dec 17, 2025 | 46.04 | 46.07 | 45.89 | 46.06 | 45.79 | -0.69% | 8,781 |
| Dec 16, 2025 | 46.39 | 46.45 | 46.28 | 46.38 | 46.11 | -0.24% | 16,193 |
| Dec 15, 2025 | 46.33 | 46.49 | 46.31 | 46.49 | 46.21 | -0.53% | 19,325 |
| Dec 12, 2025 | 46.69 | 46.76 | 46.63 | 46.74 | 46.46 | 1.37% | 12,003 |
| Dec 11, 2025 | 45.63 | 46.31 | 45.63 | 46.11 | 45.84 | 1.05% | 9,162 |
| Dec 10, 2025 | 45.62 | 45.66 | 45.57 | 45.63 | 45.36 | -0.15% | 3,541 |
| Dec 9, 2025 | 46.17 | 46.17 | 45.64 | 45.70 | 45.43 | -0.61% | 7,535 |
| Dec 8, 2025 | 45.96 | 46.03 | 45.94 | 45.98 | 45.71 | 0.22% | 17,971 |
| Dec 5, 2025 | 45.91 | 45.95 | 45.87 | 45.88 | 45.61 | -0.11% | 3,783 |
| Dec 4, 2025 | 45.91 | 45.93 | 45.83 | 45.93 | 45.66 | 0.64% | 3,252 |
| Dec 3, 2025 | 45.55 | 45.64 | 45.55 | 45.64 | 45.37 | 0.26% | 2,004 |
| Dec 2, 2025 | 45.50 | 45.60 | 45.50 | 45.52 | 45.25 | -0.24% | 2,507 |
| Dec 1, 2025 | 45.85 | 45.85 | 45.62 | 45.63 | 45.36 | - | 3,690 |
| Nov 28, 2025 | 45.65 | 45.77 | 45.63 | 45.63 | 45.36 | -0.13% | 6,632 |
| Nov 27, 2025 | 45.68 | 45.70 | 45.61 | 45.69 | 45.42 | 0.82% | 5,431 |
| Nov 26, 2025 | 45.30 | 45.40 | 45.30 | 45.32 | 45.05 | 1.41% | 26,733 |
| Nov 25, 2025 | 44.78 | 44.79 | 44.63 | 44.69 | 44.43 | 0.16% | 6,939 |
| Nov 24, 2025 | 44.63 | 44.63 | 44.56 | 44.62 | 44.36 | 1.83% | 3,667 |
| Nov 21, 2025 | 44.00 | 44.00 | 43.72 | 43.82 | 43.56 | -1.28% | 11,317 |
| Nov 20, 2025 | 44.58 | 44.62 | 44.19 | 44.39 | 44.13 | 0.18% | 17,956 |
| Nov 19, 2025 | 44.24 | 44.37 | 44.23 | 44.31 | 44.05 | 0.41% | 5,313 |
| Nov 18, 2025 | 44.72 | 44.72 | 44.07 | 44.13 | 43.87 | -1.87% | 5,686 |
| Nov 17, 2025 | 45.16 | 45.16 | 44.88 | 44.97 | 44.70 | -0.29% | 6,074 |
| Nov 14, 2025 | 45.50 | 45.50 | 45.07 | 45.10 | 44.83 | -1.14% | 12,345 |
| Nov 13, 2025 | 45.51 | 45.62 | 45.48 | 45.62 | 45.35 | 0.33% | 14,037 |
| Nov 12, 2025 | 45.51 | 45.52 | 45.41 | 45.47 | 45.20 | 0.55% | 7,550 |
| Nov 11, 2025 | 45.25 | 45.27 | 45.14 | 45.22 | 44.95 | 0.36% | 9,371 |
| Nov 10, 2025 | 45.18 | 45.18 | 45.00 | 45.06 | 44.79 | 0.76% | 11,906 |
| Nov 7, 2025 | 44.72 | 44.74 | 44.58 | 44.72 | 44.46 | -0.20% | 15,220 |
| Nov 6, 2025 | 44.89 | 44.92 | 44.80 | 44.81 | 44.54 | 0.47% | 12,239 |
| Nov 5, 2025 | 44.60 | 44.71 | 44.48 | 44.60 | 44.34 | -0.27% | 6,112 |
| Nov 4, 2025 | 44.84 | 44.97 | 44.72 | 44.72 | 44.46 | -0.84% | 9,251 |
| Nov 3, 2025 | 45.20 | 45.20 | 45.06 | 45.10 | 44.83 | 0.51% | 6,720 |
| Oct 31, 2025 | 44.99 | 45.10 | 44.86 | 44.87 | 44.60 | -0.77% | 3,145 |
| Oct 30, 2025 | 45.19 | 45.28 | 45.19 | 45.22 | 44.95 | -0.88% | 4,301 |
| Oct 29, 2025 | 45.60 | 45.64 | 45.55 | 45.62 | 45.35 | -0.91% | 8,441 |
| Oct 28, 2025 | 46.03 | 46.06 | 46.03 | 46.04 | 45.77 | -0.09% | 2,867 |
| Oct 27, 2025 | 46.15 | 46.16 | 46.04 | 46.08 | 45.81 | 0.63% | 2,783 |
| Oct 24, 2025 | 45.75 | 45.79 | 45.68 | 45.79 | 45.52 | 0.46% | 46,502 |
| Oct 23, 2025 | 45.65 | 45.65 | 45.45 | 45.58 | 45.31 | -0.55% | 2,978 |
| Oct 22, 2025 | 45.75 | 45.84 | 45.71 | 45.83 | 45.56 | 0.68% | 5,220 |
| Oct 21, 2025 | 45.55 | 45.60 | 45.52 | 45.52 | 45.25 | 0.66% | 4,860 |
| Oct 20, 2025 | 45.09 | 45.22 | 45.09 | 45.22 | 44.95 | 1.14% | 4,794 |
| Oct 17, 2025 | 44.80 | 44.87 | 44.71 | 44.71 | 44.45 | -1.39% | 6,528 |
| Oct 16, 2025 | 45.45 | 45.45 | 45.25 | 45.34 | 45.07 | -0.09% | 10,900 |
| Oct 15, 2025 | 45.28 | 45.38 | 45.21 | 45.38 | 45.11 | 1.36% | 15,186 |