Betashares S&P 500 Equal Weight Currency Hedged ETF (ASX:HQUS)
Australia
· Delayed Price · Currency is AUD 47.89
-0.21 (-0.44%)
Last updated: Apr 29, 2026, 12:17 PM AEST
ASX:HQUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.17 | 48.17 | 47.94 | 48.10 | 48.10 | 0.04% | 31,043 |
| Apr 27, 2026 | 48.00 | 48.10 | 47.90 | 48.08 | 48.08 | 0.25% | 1,373 |
| Apr 24, 2026 | 48.21 | 48.21 | 47.96 | 47.96 | 47.96 | -0.17% | 3,621 |
| Apr 23, 2026 | 48.16 | 48.16 | 47.82 | 48.04 | 48.04 | -0.70% | 4,742 |
| Apr 22, 2026 | 48.46 | 48.50 | 48.36 | 48.38 | 48.38 | -0.41% | 3,045 |
| Apr 21, 2026 | 48.55 | 48.58 | 48.41 | 48.58 | 48.58 | 1.08% | 10,862 |
| Apr 20, 2026 | 47.85 | 48.11 | 47.85 | 48.06 | 48.06 | 0.44% | 10,324 |
| Apr 17, 2026 | 47.84 | 47.85 | 47.76 | 47.85 | 47.85 | 0.69% | 7,347 |
| Apr 16, 2026 | 47.70 | 47.70 | 47.50 | 47.52 | 47.52 | -0.02% | 12,335 |
| Apr 15, 2026 | 47.43 | 47.61 | 47.43 | 47.53 | 47.53 | 0.25% | 5,094 |
| Apr 14, 2026 | 47.50 | 47.50 | 47.30 | 47.41 | 47.41 | 1.69% | 5,921 |
| Apr 13, 2026 | 47.50 | 47.50 | 46.33 | 46.62 | 46.62 | -1.21% | 4,210 |
| Apr 10, 2026 | 47.25 | 47.25 | 47.08 | 47.19 | 47.19 | 0.21% | 10,385 |
| Apr 9, 2026 | 47.40 | 47.40 | 47.07 | 47.09 | 47.09 | -0.08% | 2,950 |
| Apr 8, 2026 | 47.33 | 47.34 | 46.87 | 47.13 | 47.13 | 2.19% | 24,007 |
| Apr 7, 2026 | 46.34 | 46.36 | 45.96 | 46.12 | 46.12 | 1.30% | 2,432 |
| Apr 2, 2026 | 46.05 | 46.08 | 45.41 | 45.53 | 45.53 | -0.07% | 24,878 |
| Apr 1, 2026 | 45.85 | 45.97 | 45.56 | 45.56 | 45.56 | 1.00% | 41,998 |
| Mar 31, 2026 | 44.90 | 45.40 | 44.72 | 45.11 | 45.11 | 0.11% | 3,493 |
| Mar 30, 2026 | 46.50 | 46.50 | 44.61 | 45.06 | 45.06 | -1.49% | 8,573 |
| Mar 27, 2026 | 45.84 | 45.84 | 45.67 | 45.74 | 45.74 | -0.63% | 2,560 |
| Mar 26, 2026 | 45.96 | 46.09 | 45.94 | 46.03 | 46.03 | -0.32% | 4,682 |
| Mar 25, 2026 | 46.19 | 46.35 | 46.18 | 46.18 | 46.18 | 1.54% | 6,314 |
| Mar 24, 2026 | 45.40 | 45.98 | 45.40 | 45.48 | 45.48 | 0.38% | 11,550 |
| Mar 23, 2026 | 45.90 | 45.90 | 45.06 | 45.31 | 45.31 | -1.95% | 18,835 |
| Mar 20, 2026 | 46.25 | 46.29 | 46.07 | 46.21 | 46.21 | 0.28% | 10,255 |
| Mar 19, 2026 | 45.97 | 46.18 | 45.93 | 46.08 | 46.08 | -1.73% | 10,292 |
| Mar 18, 2026 | 46.70 | 46.89 | 46.54 | 46.89 | 46.89 | 1.21% | 4,866 |
| Mar 17, 2026 | 46.38 | 46.38 | 46.29 | 46.33 | 46.33 | 0.09% | 6,170 |
| Mar 16, 2026 | 46.14 | 46.31 | 46.11 | 46.29 | 46.29 | 0.22% | 4,933 |
| Mar 13, 2026 | 46.31 | 46.42 | 46.14 | 46.19 | 46.19 | -0.35% | 2,607 |
| Mar 12, 2026 | 47.00 | 47.00 | 46.21 | 46.35 | 46.35 | -1.84% | 6,169 |
| Mar 11, 2026 | 47.11 | 47.26 | 47.11 | 47.22 | 47.22 | 0.13% | 7,699 |
| Mar 10, 2026 | 47.24 | 47.26 | 47.02 | 47.16 | 47.16 | 1.86% | 13,668 |
| 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 |