Skip to main content
Global X US Treasury Bond (Currency Hedged) ETF (ASX:USTB)
Australia flag Australia · Delayed Price · Currency is AUD
9.34
-0.01 (-0.11%)
At close: Dec 5, 2025

ASX:USTB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.359.359.339.349.34-0.11%149,871
Dec 4, 20259.379.379.359.359.35-57,505
Dec 3, 20259.369.369.349.359.35-0.11%92,029
Dec 2, 20259.369.369.339.369.36-0.11%187,750
Dec 1, 20259.409.409.369.379.37-0.21%94,624
Nov 28, 20259.419.419.389.399.39-0.11%61,221
Nov 27, 20259.419.419.399.409.40-110,284
Nov 26, 20259.399.409.389.409.400.32%336,739
Nov 25, 20259.379.389.379.379.37-86,186
Nov 24, 20259.359.379.359.379.370.32%100,851
Nov 21, 20259.349.359.349.349.340.32%115,045
Nov 20, 20259.349.349.319.319.31-0.32%103,690
Nov 19, 20259.339.349.329.349.340.11%104,636
Nov 18, 20259.339.339.319.339.33-208,840
Nov 17, 20259.309.339.309.339.33-137,763
Nov 14, 20259.349.349.329.339.33-0.21%42,432
Nov 13, 20259.359.369.349.359.350.11%82,671
Nov 12, 20259.349.359.349.349.340.11%113,521
Nov 11, 20259.339.339.329.339.330.21%47,540
Nov 10, 20259.329.339.319.319.31-0.21%204,374
Nov 7, 20259.329.349.329.339.330.21%49,994
Nov 6, 20259.329.329.309.319.31-0.32%59,877
Nov 5, 20259.339.369.339.349.340.21%16,371
Nov 4, 20259.319.339.319.329.32-0.21%25,562
Nov 3, 20259.329.349.329.349.340.21%235,768
Oct 31, 20259.349.349.329.329.32-0.21%61,508
Oct 30, 20259.349.369.349.349.34-0.43%238,467
Oct 29, 20259.409.409.389.389.38-27,160
Oct 28, 20259.389.409.389.389.380.32%141,991
Oct 27, 20259.379.389.359.359.35-0.21%103,521
Oct 24, 20259.379.399.379.379.37-0.32%98,041
Oct 23, 20259.409.429.409.409.400.11%38,225
Oct 22, 20259.399.419.399.399.390.11%69,539
Oct 21, 20259.409.409.389.389.380.21%36,086
Oct 20, 20259.389.389.369.369.36-0.53%111,762
Oct 17, 20259.399.419.389.419.410.43%348,465
Oct 16, 20259.389.389.359.379.37-39,091
Oct 15, 20259.379.379.359.379.370.32%65,848
Oct 14, 20259.359.369.339.349.34-78,576
Oct 13, 20259.329.349.329.349.340.54%54,149
Oct 10, 20259.309.309.289.299.29-0.11%114,011
Oct 9, 20259.319.319.299.309.300.22%89,461
Oct 8, 20259.289.309.289.289.280.11%40,996
Oct 7, 20259.289.299.279.279.27-171,764
Oct 6, 20259.279.299.279.279.27-0.32%23,863
Oct 3, 20259.309.319.309.309.30-0.11%110,402
Oct 2, 20259.309.319.299.319.310.43%66,512
Oct 1, 20259.299.299.279.279.27-0.22%62,422
Sep 30, 20259.289.299.279.299.29-0.75%83,262
Sep 29, 20259.349.369.349.369.280.32%105,358
Sep 26, 20259.349.359.339.339.25-0.11%77,224
Sep 25, 20259.369.369.349.349.26-0.43%173,052
Sep 24, 20259.369.389.369.389.300.43%427,458
Sep 23, 20259.349.369.349.349.26-0.11%435,135
Sep 22, 20259.369.369.349.359.27-134,888
Sep 19, 20259.379.379.359.359.27-0.32%220,453
Sep 18, 20259.379.399.379.389.30-0.32%421,272
Sep 17, 20259.409.419.409.419.330.11%404,719
Sep 16, 20259.409.409.399.409.320.32%116,998
Sep 15, 20259.379.389.379.379.29-0.21%354,897
Sep 12, 20259.399.409.389.399.310.21%343,443
Sep 11, 20259.379.399.379.379.290.11%343,278
Sep 10, 20259.389.389.369.369.28-0.21%46,534
Sep 9, 20259.409.409.389.389.300.32%55,465
Sep 8, 20259.369.369.349.359.270.32%91,067
Sep 5, 20259.339.339.319.329.240.43%74,099
Sep 4, 20259.299.309.289.289.200.43%472,655
Sep 3, 20259.279.279.249.249.16-0.32%246,801
Sep 2, 20259.259.279.259.279.190.11%78,564
Sep 1, 20259.299.299.269.269.18-0.32%90,494
Aug 29, 20259.289.309.289.299.21-110,997
Aug 28, 20259.299.299.279.299.210.43%52,676
Aug 27, 20259.269.279.259.259.17-0.11%64,091
Aug 26, 20259.279.279.249.269.180.11%141,847
Aug 25, 20259.279.279.259.259.170.33%131,254
Aug 22, 20259.229.249.229.229.14-0.32%107,016
Aug 21, 20259.249.259.249.259.170.11%145,764
Aug 20, 20259.249.259.239.249.160.11%350,218
Aug 19, 20259.249.249.229.239.15-0.11%103,193
Aug 18, 20259.249.259.239.249.16-0.22%82,347
Aug 15, 20259.269.279.259.269.18-0.11%91,367
Aug 14, 20259.279.299.279.279.190.22%79,428
Aug 13, 20259.269.269.249.259.17-94,022
Aug 12, 20259.259.269.249.259.17-0.11%122,520
Aug 11, 20259.269.279.249.269.18-108,035
Aug 8, 20259.269.289.269.269.18-65,857
Aug 7, 20259.279.289.269.269.18-0.22%92,908
Aug 6, 20259.279.289.269.289.20-0.11%63,663
Aug 5, 20259.289.299.279.299.210.43%80,035
Aug 4, 20259.279.279.259.259.170.54%28,036
Aug 1, 20259.209.209.189.209.12-0.11%211,941
Jul 31, 20259.189.219.189.219.13-0.11%82,346
Jul 30, 20259.219.239.219.229.140.44%112,057
Jul 29, 20259.169.199.169.189.100.11%161,982
Jul 28, 20259.169.199.169.179.09-0.11%152,492
Jul 25, 20259.189.199.179.189.100.22%171,110
Jul 24, 20259.179.199.169.169.08-0.22%147,578
Jul 23, 20259.209.209.189.189.100.11%113,980
Jul 22, 20259.179.199.179.179.090.11%114,488
Jul 21, 20259.169.169.149.169.08-55,291