Skip to main content
Global X US Treasury Bond (Currency Hedged) ETF (ASX:USTB)
Australia flag Australia · Delayed Price · Currency is AUD
9.21
-0.01 (-0.11%)
At close: Apr 28, 2026

ASX:USTB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.229.229.199.219.21-0.11%37,286
Apr 27, 20269.229.239.209.229.22-31,764
Apr 24, 20269.229.229.209.229.220.22%65,888
Apr 23, 20269.209.229.209.209.20-0.22%63,974
Apr 22, 20269.229.239.219.229.22-0.22%188,241
Apr 21, 20269.239.259.239.249.240.22%41,410
Apr 20, 20269.239.249.229.229.220.11%52,055
Apr 17, 20269.219.219.199.219.21-0.11%33,949
Apr 16, 20269.249.249.229.229.22-0.11%27,923
Apr 15, 20269.239.259.239.239.23-59,236
Apr 14, 20269.239.239.219.239.230.44%39,402
Apr 13, 20269.209.209.179.199.19-0.33%34,494
Apr 10, 20269.209.229.209.229.220.22%37,995
Apr 9, 20269.209.229.209.209.20-0.43%48,879
Apr 8, 20269.229.249.219.249.240.87%31,924
Apr 7, 20269.209.209.169.169.16-0.11%42,754
Apr 2, 20269.179.209.159.179.17-0.22%231,621
Apr 1, 20269.199.219.199.199.190.22%20,980
Mar 31, 20269.189.199.179.179.17-0.54%131,388
Mar 30, 20269.229.239.209.229.140.11%44,463
Mar 27, 20269.209.229.209.219.13-0.22%34,314
Mar 26, 20269.259.259.239.239.15-0.22%309,340
Mar 25, 20269.219.259.209.259.170.43%72,490
Mar 24, 20269.229.249.219.219.130.22%211,714
Mar 23, 20269.219.219.199.199.11-0.86%111,413
Mar 20, 20269.259.299.259.279.19-0.11%202,093
Mar 19, 20269.279.289.269.289.20-0.43%128,033
Mar 18, 20269.309.329.309.329.240.32%36,462
Mar 17, 20269.259.299.259.299.210.11%173,287
Mar 16, 20269.269.299.269.289.200.11%29,797
Mar 13, 20269.279.289.279.279.19-0.11%24,458
Mar 12, 20269.279.309.279.289.20-0.64%40,607
Mar 11, 20269.339.359.339.349.26-0.11%60,904
Mar 10, 20269.379.379.359.359.270.65%30,739
Mar 9, 20269.319.329.299.299.21-0.54%266,292
Mar 6, 20269.359.369.349.349.26-0.11%82,382
Mar 5, 20269.399.399.359.359.27-0.43%189,513
Mar 4, 20269.389.409.379.399.31-46,810
Mar 3, 20269.409.439.399.399.31-0.32%86,681
Mar 2, 20269.419.469.419.429.34-0.11%263,310
Feb 27, 20269.429.439.419.439.350.32%132,294
Feb 26, 20269.409.419.399.409.320.11%85,517
Feb 25, 20269.409.419.389.399.310.11%66,464
Feb 24, 20269.419.419.389.389.30-0.11%43,379
Feb 23, 20269.369.399.369.399.31-17,979
Feb 20, 20269.389.399.379.399.310.32%220,769
Feb 19, 20269.369.389.369.369.28-0.21%429,405
Feb 18, 20269.399.399.379.389.30-0.21%2,224,467
Feb 17, 20269.349.409.349.409.320.11%45,602
Feb 16, 20269.379.409.379.399.310.32%47,302
Feb 13, 20269.359.379.359.369.280.54%30,347
Feb 12, 20269.329.329.319.319.23-0.43%67,528
Feb 11, 20269.349.359.339.359.270.32%91,479
Feb 10, 20269.299.329.299.329.240.43%170,422
Feb 9, 20269.329.329.289.289.20-0.43%183,837
Feb 6, 20269.299.329.299.329.240.54%207,059
Feb 5, 20269.259.279.259.279.190.22%16,613
Feb 4, 20269.259.279.259.259.17-0.11%113,313
Feb 3, 20269.269.269.259.269.18-0.11%45,870
Feb 2, 20269.229.299.229.279.190.22%77,467
Jan 30, 20269.279.279.259.259.17-83,659
Jan 29, 20269.279.279.259.259.17-0.11%104,881
Jan 28, 20269.279.289.269.269.18-0.11%87,199
Jan 27, 20269.299.299.279.279.190.22%69,127
Jan 23, 20269.259.279.259.259.17-0.22%93,600
Jan 22, 20269.279.279.259.279.190.43%45,176
Jan 21, 20269.239.249.229.239.15-0.11%505,917
Jan 20, 20269.279.279.249.249.16-0.22%28,264
Jan 19, 20269.259.279.259.269.18-0.43%24,142
Jan 16, 20269.309.309.289.309.220.11%23,559
Jan 15, 20269.299.319.299.299.210.16%113,250
Jan 14, 20269.279.289.279.289.20-0.05%84,093
Jan 13, 20269.279.289.279.289.20-31,221
Jan 12, 20269.269.299.269.289.200.11%57,755
Jan 9, 20269.279.289.279.279.19-0.32%314,153
Jan 8, 20269.289.309.289.309.220.32%533,963
Jan 7, 20269.269.289.269.279.19-0.11%30,753
Jan 6, 20269.279.299.279.289.200.11%51,322
Jan 5, 20269.279.279.259.279.19-0.11%26,630
Jan 2, 20269.299.299.279.289.20-0.11%4,779
Dec 31, 20259.289.309.289.299.21-0.85%10,768
Dec 30, 20259.369.379.359.379.220.21%20,359
Dec 29, 20259.349.369.349.359.200.21%51,277
Dec 24, 20259.359.359.339.339.18-69,899
Dec 23, 20259.339.359.329.339.18-0.11%103,065
Dec 22, 20259.349.349.329.349.19-130,333
Dec 19, 20259.359.359.339.349.190.11%650,211
Dec 18, 20259.349.349.339.339.180.11%338,573
Dec 17, 20259.349.349.329.329.17-139,218
Dec 16, 20259.329.339.319.329.170.11%116,907
Dec 15, 20259.309.329.309.319.16-0.21%45,867
Dec 12, 20259.329.349.329.339.18-0.11%44,249
Dec 11, 20259.329.349.329.349.190.21%96,330
Dec 10, 20259.329.329.309.329.17-107,351
Dec 9, 20259.329.329.309.329.17-470,710
Dec 8, 20259.319.349.319.329.17-0.21%480,710
Dec 5, 20259.359.359.339.349.19-0.11%149,871
Dec 4, 20259.379.379.359.359.20-57,505
Dec 3, 20259.369.369.349.359.20-0.11%92,029
Dec 2, 20259.369.369.339.369.21-0.11%187,750