BetaShares S&P 500 Equal Weight ETF (ASX:QUS)
Australia
· Delayed Price · Currency is AUD 53.78
+0.05 (0.09%)
At close: Dec 5, 2025
ASX:QUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.00 | 54.00 | 53.73 | 53.78 | 53.78 | 0.09% | 23,798 |
| Dec 4, 2025 | 54.00 | 54.00 | 53.72 | 53.73 | 53.73 | -0.02% | 93,690 |
| Dec 3, 2025 | 54.81 | 54.81 | 53.49 | 53.74 | 53.74 | -0.26% | 36,975 |
| Dec 2, 2025 | 54.02 | 54.02 | 53.85 | 53.88 | 53.88 | 0.06% | 42,503 |
| Dec 1, 2025 | 54.60 | 54.60 | 53.85 | 53.85 | 53.85 | -0.59% | 46,152 |
| Nov 28, 2025 | 54.14 | 54.39 | 54.05 | 54.17 | 54.17 | 0.07% | 35,660 |
| Nov 27, 2025 | 54.22 | 54.25 | 54.06 | 54.13 | 54.13 | 0.24% | 31,164 |
| Nov 26, 2025 | 53.99 | 54.30 | 53.99 | 54.00 | 54.00 | 0.82% | 30,504 |
| Nov 25, 2025 | 53.57 | 53.62 | 53.46 | 53.56 | 53.56 | 0.36% | 21,206 |
| Nov 24, 2025 | 53.71 | 53.71 | 53.37 | 53.37 | 53.37 | 1.56% | 38,737 |
| Nov 21, 2025 | 52.80 | 52.81 | 51.99 | 52.55 | 52.55 | -0.64% | 48,533 |
| Nov 20, 2025 | 52.71 | 53.09 | 52.71 | 52.89 | 52.89 | 0.19% | 36,156 |
| Nov 19, 2025 | 52.67 | 52.97 | 52.65 | 52.79 | 52.79 | 0.23% | 16,069 |
| Nov 18, 2025 | 53.39 | 53.39 | 52.67 | 52.67 | 52.67 | -1.16% | 31,787 |
| Nov 17, 2025 | 53.31 | 53.40 | 53.11 | 53.29 | 53.29 | -0.17% | 21,857 |
| Nov 14, 2025 | 53.90 | 53.90 | 53.32 | 53.38 | 53.38 | -0.91% | 37,496 |
| Nov 13, 2025 | 53.86 | 53.96 | 53.72 | 53.87 | 53.87 | -0.15% | 21,380 |
| Nov 12, 2025 | 53.56 | 54.00 | 53.56 | 53.95 | 53.95 | 0.73% | 22,179 |
| Nov 11, 2025 | 53.41 | 53.66 | 53.41 | 53.56 | 53.56 | 0.28% | 38,878 |
| Nov 10, 2025 | 53.50 | 53.75 | 53.41 | 53.41 | 53.41 | -0.02% | 40,228 |
| Nov 7, 2025 | 53.41 | 53.48 | 53.33 | 53.42 | 53.42 | 0.02% | 20,111 |
| Nov 6, 2025 | 53.45 | 53.49 | 53.31 | 53.41 | 53.41 | 0.17% | 31,861 |
| Nov 5, 2025 | 53.19 | 53.34 | 53.17 | 53.32 | 53.32 | 0.43% | 36,761 |
| Nov 4, 2025 | 53.14 | 53.27 | 53.00 | 53.09 | 53.09 | -0.08% | 26,264 |
| Nov 3, 2025 | 53.17 | 53.47 | 53.13 | 53.13 | 53.13 | 0.34% | 75,309 |
| Oct 31, 2025 | 53.12 | 53.12 | 52.88 | 52.95 | 52.95 | -0.15% | 27,639 |
| Oct 30, 2025 | 53.20 | 53.32 | 53.03 | 53.03 | 53.03 | -0.97% | 56,355 |
| Oct 29, 2025 | 53.61 | 53.66 | 53.43 | 53.55 | 53.55 | -1.27% | 22,787 |
| Oct 28, 2025 | 54.42 | 54.42 | 54.24 | 54.24 | 54.24 | -0.64% | 266,093 |
| Oct 27, 2025 | 54.67 | 54.67 | 54.44 | 54.59 | 54.59 | 0.22% | 27,670 |
| Oct 24, 2025 | 54.40 | 54.52 | 54.31 | 54.47 | 54.47 | 0.26% | 49,083 |
| Oct 23, 2025 | 54.38 | 54.45 | 54.19 | 54.33 | 54.33 | -0.18% | 296,302 |
| Oct 22, 2025 | 54.52 | 54.58 | 54.40 | 54.43 | 54.43 | 0.50% | 33,511 |
| Oct 21, 2025 | 54.06 | 54.17 | 53.98 | 54.16 | 54.16 | 0.95% | 424,121 |
| Oct 20, 2025 | 53.62 | 53.74 | 53.47 | 53.65 | 53.65 | 0.30% | 730,460 |
| Oct 17, 2025 | 53.46 | 53.62 | 53.44 | 53.49 | 53.49 | -0.89% | 37,266 |
| Oct 16, 2025 | 53.80 | 54.07 | 53.78 | 53.97 | 53.97 | 0.13% | 20,042 |
| Oct 15, 2025 | 53.85 | 54.00 | 53.75 | 53.90 | 53.90 | 0.99% | 43,128 |
| Oct 14, 2025 | 53.30 | 53.47 | 53.17 | 53.37 | 53.37 | 0.23% | 22,388 |
| Oct 13, 2025 | 53.31 | 53.36 | 53.10 | 53.25 | 53.25 | -0.78% | 19,547 |
| Oct 10, 2025 | 53.70 | 53.71 | 53.57 | 53.67 | 53.67 | - | 39,014 |
| Oct 9, 2025 | 53.89 | 53.95 | 53.64 | 53.67 | 53.67 | -0.43% | 35,103 |
| Oct 8, 2025 | 53.66 | 53.98 | 53.66 | 53.90 | 53.90 | 0.45% | 36,751 |
| Oct 7, 2025 | 53.61 | 53.70 | 53.52 | 53.66 | 53.66 | -0.37% | 10,428 |
| Oct 6, 2025 | 54.03 | 54.03 | 53.80 | 53.86 | 53.86 | 0.28% | 8,779 |
| Oct 3, 2025 | 53.57 | 53.86 | 53.57 | 53.71 | 53.71 | 0.49% | 17,759 |
| Oct 2, 2025 | 53.28 | 53.55 | 53.28 | 53.45 | 53.45 | 0.66% | 13,718 |
| Oct 1, 2025 | 53.24 | 53.27 | 53.10 | 53.10 | 53.10 | -0.17% | 53,689 |
| Sep 30, 2025 | 53.43 | 53.44 | 53.14 | 53.19 | 53.19 | -0.51% | 21,257 |
| Sep 29, 2025 | 53.50 | 53.60 | 53.43 | 53.46 | 53.46 | 0.81% | 9,698 |
| Sep 26, 2025 | 53.06 | 53.11 | 53.00 | 53.03 | 53.03 | -0.24% | 24,542 |
| Sep 25, 2025 | 53.10 | 53.23 | 53.07 | 53.16 | 53.16 | 0.28% | 18,916 |
| Sep 24, 2025 | 53.04 | 53.23 | 52.94 | 53.01 | 53.01 | -0.06% | 13,863 |
| Sep 23, 2025 | 52.94 | 53.19 | 52.94 | 53.04 | 53.04 | 0.13% | 62,754 |
| Sep 22, 2025 | 53.07 | 53.09 | 52.87 | 52.97 | 52.97 | -0.28% | 53,238 |
| Sep 19, 2025 | 53.17 | 53.22 | 53.04 | 53.12 | 53.12 | 0.80% | 13,464 |
| Sep 18, 2025 | 52.30 | 52.72 | 52.30 | 52.70 | 52.70 | 1.21% | 47,100 |
| Sep 17, 2025 | 52.10 | 52.15 | 52.05 | 52.07 | 52.07 | -0.71% | 21,289 |
| Sep 16, 2025 | 52.31 | 52.44 | 52.25 | 52.44 | 52.44 | -0.08% | 13,216 |
| Sep 15, 2025 | 52.63 | 52.63 | 52.41 | 52.48 | 52.48 | -0.59% | 10,165 |
| Sep 12, 2025 | 52.74 | 52.84 | 52.68 | 52.79 | 52.79 | 0.55% | 39,992 |
| Sep 11, 2025 | 52.36 | 52.54 | 52.36 | 52.50 | 52.50 | - | 68,097 |
| Sep 10, 2025 | 52.71 | 52.74 | 52.44 | 52.50 | 52.50 | -0.44% | 21,232 |
| Sep 9, 2025 | 52.91 | 52.91 | 52.70 | 52.73 | 52.73 | -0.73% | 15,595 |
| Sep 8, 2025 | 53.23 | 53.27 | 53.06 | 53.12 | 53.12 | -0.28% | 13,458 |
| Sep 5, 2025 | 53.43 | 53.43 | 53.24 | 53.27 | 53.27 | 0.40% | 13,205 |
| Sep 4, 2025 | 52.82 | 53.06 | 52.69 | 53.06 | 53.06 | 0.45% | 17,866 |
| Sep 3, 2025 | 52.89 | 52.99 | 52.80 | 52.82 | 52.82 | -0.88% | 27,494 |
| Sep 2, 2025 | 53.22 | 53.36 | 53.15 | 53.29 | 53.29 | 0.17% | 22,428 |
| Sep 1, 2025 | 53.34 | 53.40 | 53.20 | 53.20 | 53.20 | -0.43% | 22,264 |
| Aug 29, 2025 | 53.52 | 53.52 | 53.34 | 53.43 | 53.43 | -0.67% | 18,982 |
| Aug 28, 2025 | 53.72 | 53.81 | 53.58 | 53.79 | 53.79 | 0.24% | 12,023 |
| Aug 27, 2025 | 53.68 | 53.70 | 53.50 | 53.66 | 53.66 | 0.04% | 18,383 |
| Aug 26, 2025 | 53.64 | 53.68 | 53.39 | 53.64 | 53.64 | -0.39% | 22,960 |
| Aug 25, 2025 | 53.92 | 54.11 | 53.85 | 53.85 | 53.85 | 0.56% | 30,996 |
| Aug 22, 2025 | 53.65 | 53.66 | 53.48 | 53.55 | 53.55 | -0.19% | 31,742 |
| Aug 21, 2025 | 53.56 | 53.74 | 53.51 | 53.65 | 53.65 | 0.36% | 18,507 |
| Aug 20, 2025 | 53.53 | 53.63 | 53.43 | 53.46 | 53.46 | 1.15% | 35,393 |
| Aug 19, 2025 | 52.86 | 53.01 | 52.85 | 52.85 | 52.85 | 0.32% | 132,859 |
| Aug 18, 2025 | 52.92 | 52.92 | 52.68 | 52.68 | 52.68 | -0.75% | 37,226 |
| Aug 15, 2025 | 53.03 | 53.24 | 53.03 | 53.08 | 53.08 | 0.59% | 33,843 |
| Aug 14, 2025 | 52.76 | 52.99 | 52.76 | 52.77 | 52.77 | 0.76% | 21,952 |
| Aug 13, 2025 | 52.41 | 52.47 | 52.33 | 52.37 | 52.37 | 0.69% | 93,397 |
| Aug 12, 2025 | 51.84 | 52.09 | 51.81 | 52.01 | 52.01 | - | 27,171 |
| Aug 11, 2025 | 51.87 | 52.15 | 51.87 | 52.01 | 52.01 | 0.12% | 21,787 |
| Aug 8, 2025 | 51.91 | 52.08 | 51.91 | 51.95 | 51.95 | 0.06% | 13,786 |
| Aug 7, 2025 | 52.15 | 52.18 | 51.92 | 51.92 | 51.92 | -1.01% | 19,563 |
| Aug 6, 2025 | 52.68 | 52.68 | 52.36 | 52.45 | 52.45 | -0.44% | 44,559 |
| Aug 5, 2025 | 52.68 | 52.79 | 52.55 | 52.68 | 52.68 | 1.39% | 13,051 |
| Aug 4, 2025 | 51.95 | 52.08 | 51.92 | 51.96 | 51.96 | -1.53% | 25,519 |
| Aug 1, 2025 | 52.80 | 52.91 | 52.71 | 52.77 | 52.77 | -0.02% | 87,212 |
| Jul 31, 2025 | 53.16 | 53.16 | 52.78 | 52.78 | 52.78 | -0.62% | 72,073 |
| Jul 30, 2025 | 52.96 | 53.14 | 52.95 | 53.11 | 53.11 | 0.13% | 22,856 |
| Jul 29, 2025 | 53.02 | 53.10 | 52.96 | 53.04 | 53.04 | -0.26% | 34,899 |
| Jul 28, 2025 | 53.02 | 53.21 | 52.98 | 53.18 | 53.18 | 0.95% | 58,747 |
| Jul 25, 2025 | 52.45 | 52.80 | 52.45 | 52.68 | 52.68 | 0.69% | 23,349 |
| Jul 24, 2025 | 52.85 | 52.85 | 52.26 | 52.32 | 52.32 | -0.46% | 29,703 |
| Jul 23, 2025 | 52.64 | 52.66 | 52.53 | 52.56 | 52.56 | 0.69% | 23,599 |
| Jul 22, 2025 | 52.25 | 52.27 | 52.16 | 52.20 | 52.20 | -0.23% | 14,690 |
| Jul 21, 2025 | 52.50 | 52.52 | 52.32 | 52.32 | 52.32 | -0.44% | 16,805 |