Global X USD High Yield Bond ETF (Currency Hedged) (ASX:USHY)
Australia
· Delayed Price · Currency is AUD 10.60
+0.02 (0.19%)
At close: Apr 28, 2026
ASX:USHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | 0.19% | 5,063 |
| Apr 27, 2026 | 10.58 | 10.59 | 10.58 | 10.58 | 10.58 | - | 6,918 |
| Apr 24, 2026 | 10.58 | 10.59 | 10.52 | 10.58 | 10.58 | - | 31,277 |
| Apr 23, 2026 | 10.59 | 10.59 | 10.53 | 10.58 | 10.58 | 0.38% | 3,697 |
| Apr 22, 2026 | 10.59 | 10.59 | 10.53 | 10.54 | 10.54 | -0.57% | 25,709 |
| Apr 21, 2026 | 10.61 | 10.61 | 10.57 | 10.60 | 10.60 | 0.57% | 984 |
| Apr 20, 2026 | 10.71 | 10.71 | 10.40 | 10.54 | 10.54 | -1.59% | 14,360 |
| Apr 17, 2026 | 10.10 | 10.71 | 10.10 | 10.71 | 10.71 | 6.04% | 4,687 |
| Apr 16, 2026 | 10.36 | 10.41 | 10.00 | 10.10 | 10.10 | -2.13% | 2,737 |
| Apr 15, 2026 | 10.38 | 10.38 | 10.20 | 10.32 | 10.32 | -0.19% | 5,179 |
| Apr 14, 2026 | 10.15 | 10.34 | 10.12 | 10.34 | 10.34 | 1.37% | 8,878 |
| Apr 13, 2026 | 10.28 | 10.28 | 10.19 | 10.20 | 10.20 | -0.39% | 11,996 |
| Apr 10, 2026 | 10.16 | 10.24 | 10.16 | 10.24 | 10.24 | -0.87% | 211 |
| Apr 9, 2026 | 10.19 | 10.33 | 10.15 | 10.33 | 10.33 | 1.77% | 9,780 |
| Apr 8, 2026 | 10.17 | 10.17 | 10.15 | 10.15 | 10.15 | 0.20% | 8,095 |
| Apr 7, 2026 | 10.21 | 10.25 | 10.13 | 10.13 | 10.13 | -0.78% | 3,938 |
| Apr 2, 2026 | 10.30 | 10.30 | 10.01 | 10.21 | 10.21 | -1.73% | 6,607 |
| Apr 1, 2026 | 10.38 | 10.39 | 10.31 | 10.39 | 10.39 | 1.37% | 16,040 |
| Mar 31, 2026 | 10.25 | 10.29 | 10.22 | 10.25 | 10.25 | -0.97% | 8,273 |
| Mar 30, 2026 | 10.34 | 10.36 | 10.32 | 10.35 | 10.17 | -0.77% | 33,116 |
| Mar 27, 2026 | 10.50 | 10.50 | 10.38 | 10.43 | 10.25 | -0.19% | 96 |
| Mar 26, 2026 | 10.50 | 10.50 | 10.45 | 10.45 | 10.27 | 0.10% | 1,483 |
| Mar 25, 2026 | 10.40 | 10.50 | 10.40 | 10.44 | 10.26 | - | 13,254 |
| Mar 24, 2026 | 10.50 | 10.51 | 10.44 | 10.44 | 10.26 | 0.58% | 10,757 |
| Mar 23, 2026 | 10.58 | 10.58 | 10.38 | 10.38 | 10.20 | -1.52% | 5,476 |
| Mar 20, 2026 | 10.52 | 10.54 | 10.52 | 10.54 | 10.36 | 0.76% | 7,428 |
| Mar 19, 2026 | 10.56 | 10.56 | 10.45 | 10.46 | 10.28 | -0.57% | 4,964 |
| Mar 18, 2026 | 10.55 | 10.56 | 10.51 | 10.52 | 10.34 | 0.57% | 6,101 |
| Mar 17, 2026 | 10.52 | 10.52 | 10.46 | 10.46 | 10.28 | -0.19% | 458 |
| Mar 16, 2026 | 10.46 | 10.48 | 10.43 | 10.48 | 10.30 | -0.19% | 2,506 |
| Mar 13, 2026 | 10.45 | 10.50 | 10.45 | 10.50 | 10.32 | -0.38% | 3,418 |
| Mar 12, 2026 | 10.54 | 10.54 | 10.50 | 10.54 | 10.36 | - | 6 |
| Mar 11, 2026 | 10.64 | 10.64 | 10.54 | 10.54 | 10.36 | -0.57% | 13,822 |
| Mar 10, 2026 | 10.58 | 10.60 | 10.58 | 10.60 | 10.42 | 1.34% | 86 |
| Mar 9, 2026 | 10.63 | 10.63 | 10.46 | 10.46 | 10.28 | -1.23% | 264 |
| Mar 6, 2026 | 10.60 | 10.60 | 10.55 | 10.59 | 10.41 | -0.47% | 18,026 |
| Mar 5, 2026 | 10.56 | 10.64 | 10.56 | 10.64 | 10.46 | 1.14% | 11,583 |
| Mar 4, 2026 | 10.57 | 10.57 | 10.52 | 10.52 | 10.34 | -0.85% | 33,916 |
| Mar 3, 2026 | 10.53 | 10.61 | 10.51 | 10.61 | 10.43 | 0.38% | 11,660 |
| Mar 2, 2026 | 10.62 | 10.62 | 10.57 | 10.57 | 10.39 | -0.28% | 11,217 |
| Feb 27, 2026 | 10.66 | 10.66 | 10.60 | 10.60 | 10.42 | -0.47% | 13,642 |
| Feb 26, 2026 | 10.70 | 10.70 | 10.65 | 10.65 | 10.47 | - | 31,052 |
| Feb 25, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.47 | - | 2 |
| Feb 24, 2026 | 10.60 | 10.65 | 10.56 | 10.65 | 10.47 | 0.47% | 128 |
| Feb 23, 2026 | 10.65 | 10.66 | 10.60 | 10.60 | 10.42 | -0.09% | 3,781 |
| Feb 20, 2026 | 10.60 | 10.66 | 10.57 | 10.61 | 10.43 | - | 29,946 |
| Feb 19, 2026 | 10.60 | 10.65 | 10.57 | 10.61 | 10.43 | -0.28% | 23,495 |
| Feb 18, 2026 | 10.65 | 10.65 | 10.62 | 10.64 | 10.46 | 0.47% | 4,145 |
| Feb 17, 2026 | 10.66 | 10.66 | 10.59 | 10.59 | 10.41 | -0.09% | 25,274 |
| Feb 16, 2026 | 10.50 | 10.65 | 10.50 | 10.60 | 10.42 | 0.09% | 23,422 |
| Feb 13, 2026 | 10.63 | 10.63 | 10.59 | 10.59 | 10.41 | - | 38,029 |
| Feb 12, 2026 | 10.64 | 10.66 | 10.57 | 10.59 | 10.41 | -0.09% | 90,761 |
| Feb 11, 2026 | 10.61 | 10.66 | 10.60 | 10.60 | 10.42 | - | 51,456 |
| Feb 10, 2026 | 10.59 | 10.66 | 10.59 | 10.60 | 10.42 | 0.09% | 24,087 |
| Feb 9, 2026 | 10.60 | 10.64 | 10.59 | 10.59 | 10.41 | -0.19% | 4,081 |
| Feb 6, 2026 | 10.62 | 10.62 | 10.56 | 10.61 | 10.43 | -0.09% | 9,108 |
| Feb 5, 2026 | 10.70 | 10.70 | 10.57 | 10.62 | 10.44 | -0.19% | 7,219 |
| Feb 4, 2026 | 10.66 | 10.66 | 10.59 | 10.64 | 10.46 | -0.19% | 11,275 |
| Feb 3, 2026 | 10.61 | 10.66 | 10.61 | 10.66 | 10.48 | 0.85% | 4,254 |
| Feb 2, 2026 | 10.62 | 10.62 | 10.57 | 10.57 | 10.39 | -0.38% | 517 |
| Jan 30, 2026 | 10.58 | 10.62 | 10.57 | 10.61 | 10.43 | -0.47% | 4,033 |
| Jan 29, 2026 | 10.65 | 10.66 | 10.62 | 10.66 | 10.48 | 0.57% | 7,370 |
| Jan 27, 2026 | 10.69 | 10.69 | 10.60 | 10.60 | 10.42 | -0.47% | 2,314 |
| Jan 23, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.47 | 0.57% | 38 |
| Jan 22, 2026 | 10.61 | 10.63 | 10.59 | 10.59 | 10.41 | 0.09% | 20,308 |
| Jan 21, 2026 | 10.62 | 10.62 | 10.58 | 10.58 | 10.40 | -0.19% | 2,781 |
| Jan 20, 2026 | 10.58 | 10.61 | 10.56 | 10.60 | 10.42 | -0.19% | 8,453 |
| Jan 19, 2026 | 10.68 | 10.68 | 10.59 | 10.62 | 10.44 | -0.56% | 603 |
| Jan 16, 2026 | 10.68 | 10.69 | 10.68 | 10.68 | 10.50 | 0.85% | 1,081 |
| Jan 15, 2026 | 10.63 | 10.64 | 10.58 | 10.59 | 10.41 | 0.09% | 1,498 |
| Jan 14, 2026 | 10.62 | 10.62 | 10.58 | 10.58 | 10.40 | -0.38% | 432 |
| Jan 13, 2026 | 10.58 | 10.62 | 10.56 | 10.62 | 10.44 | 0.57% | 22,403 |
| Jan 12, 2026 | 10.66 | 10.66 | 10.56 | 10.56 | 10.38 | -0.47% | 1,158 |
| Jan 9, 2026 | 10.67 | 10.68 | 10.57 | 10.61 | 10.43 | - | 16,585 |
| Jan 8, 2026 | 10.60 | 10.61 | 10.56 | 10.61 | 10.43 | 0.47% | 6,224 |
| Jan 7, 2026 | 10.54 | 10.63 | 10.54 | 10.56 | 10.38 | 0.19% | 15,444 |
| Jan 6, 2026 | 10.61 | 10.61 | 10.54 | 10.54 | 10.36 | -0.47% | 67,231 |
| Jan 5, 2026 | 10.60 | 10.60 | 10.54 | 10.59 | 10.41 | - | 52 |
| Jan 2, 2026 | 10.63 | 10.63 | 10.55 | 10.59 | 10.41 | - | 100 |
| Dec 31, 2025 | 10.64 | 10.64 | 10.59 | 10.59 | 10.41 | -1.12% | 2,073 |
| Dec 30, 2025 | 10.64 | 10.72 | 10.64 | 10.71 | 10.40 | 0.37% | 35,674 |
| Dec 29, 2025 | 10.62 | 10.72 | 10.48 | 10.67 | 10.36 | -0.28% | 13,116 |
| Dec 24, 2025 | 10.70 | 10.70 | 10.65 | 10.70 | 10.39 | 0.38% | 16 |
| Dec 23, 2025 | 10.66 | 10.67 | 10.65 | 10.66 | 10.35 | -0.28% | 334 |
| Dec 22, 2025 | 10.67 | 10.75 | 10.64 | 10.69 | 10.38 | 0.19% | 3,993 |
| Dec 19, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.36 | 0.38% | 5,432 |
| Dec 18, 2025 | 10.65 | 10.67 | 10.63 | 10.63 | 10.33 | -0.28% | 11,426 |
| Dec 17, 2025 | 10.58 | 10.68 | 10.58 | 10.66 | 10.35 | 0.47% | 3,498 |
| Dec 16, 2025 | 10.66 | 10.66 | 10.60 | 10.61 | 10.31 | -0.09% | 5,066 |
| Dec 15, 2025 | 10.66 | 10.66 | 10.62 | 10.62 | 10.32 | -0.19% | 2 |
| Dec 12, 2025 | 10.67 | 10.69 | 10.64 | 10.64 | 10.34 | -0.28% | 3,244 |
| Dec 11, 2025 | 10.64 | 10.67 | 10.52 | 10.67 | 10.36 | 0.28% | 16,722 |
| Dec 10, 2025 | 10.60 | 10.64 | 10.54 | 10.64 | 10.34 | -0.19% | 3,333 |
| Dec 9, 2025 | 10.70 | 10.70 | 10.65 | 10.66 | 10.35 | - | 2,720 |
| Dec 8, 2025 | 10.68 | 10.69 | 10.62 | 10.66 | 10.35 | 0.19% | 2,506 |
| Dec 5, 2025 | 10.69 | 10.69 | 10.64 | 10.64 | 10.34 | -0.47% | 232 |
| Dec 4, 2025 | 10.69 | 10.69 | 10.63 | 10.69 | 10.38 | 0.28% | 10,920 |
| Dec 3, 2025 | 10.68 | 10.68 | 10.63 | 10.66 | 10.35 | 0.09% | 7,106 |
| Dec 2, 2025 | 10.61 | 10.67 | 10.61 | 10.65 | 10.34 | 0.09% | 21,066 |
| Dec 1, 2025 | 10.63 | 10.67 | 10.62 | 10.64 | 10.34 | -0.75% | 981 |