Skip to main content
Global X S&P 500 High Yield Low Volatility ETF (ASX:ZYUS)
Australia flag Australia · Delayed Price · Currency is AUD
14.59
-0.13 (-0.88%)
Mar 9, 2026, 3:55 PM AEST

ASX:ZYUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.7114.7214.5914.5914.59-0.88%65,758
Mar 6, 202614.7914.7914.7014.7214.72-2,441
Mar 5, 202614.6814.7214.6514.7214.72-0.88%5,258
Mar 4, 202614.7714.8514.7714.8514.850.61%5,782
Mar 3, 202614.8014.8014.7414.7614.760.54%4,220
Mar 2, 202614.6514.7514.6514.6814.680.20%13,148
Feb 27, 202614.9214.9214.6414.6514.650.21%15,465
Feb 26, 202614.6814.6814.6014.6214.62-0.41%302
Feb 25, 202614.9214.9214.6814.6814.68-0.54%5,610
Feb 24, 202614.7814.8114.7514.7614.760.27%1,032
Feb 23, 202614.7714.7814.7014.7214.72-0.34%13,154
Feb 20, 202614.7414.7914.7014.7714.770.54%4,285
Feb 19, 202614.6714.7314.6714.6914.690.14%5,524
Feb 18, 202614.8714.8714.6314.6714.67-1.21%7,522
Feb 17, 202614.9014.9014.8414.8514.850.34%2,523
Feb 16, 202614.8614.8614.8014.8014.801.09%1,228
Feb 13, 202614.6514.6514.6114.6414.64-0.07%1,010
Feb 12, 202614.6014.6514.6014.6514.650.55%166
Feb 11, 202614.4914.7014.4714.5714.570.55%2,275
Feb 10, 202614.4814.5114.4614.4914.49-0.55%3,185
Feb 9, 202614.7614.7614.5514.5714.57-0.82%7,228
Feb 6, 202614.6914.7814.6614.6914.690.55%6,057
Feb 5, 202614.4614.6714.4614.6114.612.03%8,770
Feb 4, 202614.1414.3214.1414.3214.321.27%3,624
Feb 3, 202614.3914.3914.1414.1414.14-1.74%10,483
Feb 2, 202614.1014.4714.1014.3914.392.20%12,581
Jan 30, 202613.9314.0913.9314.0814.081.59%5,429
Jan 29, 202614.1014.1013.8613.8613.86-1.91%11,871
Jan 28, 202614.1914.2114.1314.1314.13-1.12%53,483
Jan 27, 202614.3314.3314.2414.2914.29-0.28%3,565
Jan 23, 202614.4714.4714.3314.3314.33-0.90%11,537
Jan 22, 202614.5014.6414.4614.4614.46-0.34%6,568
Jan 21, 202614.5014.5214.4814.5114.510.28%4,415
Jan 20, 202614.6114.6114.4514.4714.47-0.96%4,012
Jan 19, 202614.6514.6514.6114.6114.61-0.54%11,811
Jan 16, 202614.7014.7014.6414.6914.690.07%3,775
Jan 15, 202614.6214.7014.5814.6814.681.94%5,329
Jan 14, 202614.4014.4514.3914.4014.400.14%7,378
Jan 13, 202614.4014.4014.3514.3814.38-0.07%1,811
Jan 12, 202614.3814.5114.3314.3914.390.07%9,832
Jan 9, 202614.1914.4114.1914.3814.381.55%2,266
Jan 8, 202614.1914.1914.1514.1614.16-0.21%900
Jan 7, 202614.2514.2514.1914.1914.19-0.07%2,569
Jan 6, 202614.3414.3414.2014.2014.20-0.91%22,593
Jan 5, 202614.3014.3314.2914.3314.330.67%2,301
Jan 2, 202614.3014.3414.2414.2414.24-0.45%741
Dec 31, 202514.8414.8414.3014.3014.30-0.76%1,347
Dec 30, 202514.3714.4614.3714.4114.270.35%4,358
Dec 29, 202514.2614.4214.2614.3614.220.70%801
Dec 24, 202514.3814.3814.2614.2614.12-0.90%1,777
Dec 23, 202514.4814.4814.3914.3914.25-0.62%20,984
Dec 22, 202514.5914.5914.4814.4814.34-0.75%6,113
Dec 19, 202514.6614.6614.5814.5914.45-0.41%444
Dec 18, 202514.6814.6914.6514.6514.510.83%2,217
Dec 17, 202514.5514.5514.5214.5314.39-0.95%6,134
Dec 16, 202514.6914.6914.6214.6714.530.62%25,755
Dec 15, 202514.5314.5814.4314.5814.440.83%5,758
Dec 12, 202514.4714.4914.4314.4614.320.42%17,668
Dec 11, 202514.3614.4014.3614.4014.260.84%760
Dec 10, 202514.4214.4214.2814.2814.14-0.07%16,698
Dec 9, 202514.3514.3614.2914.2914.15-0.56%9,019
Dec 8, 202514.4214.5214.3714.3714.23-0.69%6,812
Dec 5, 202514.5014.5014.4514.4714.33-0.41%2,762
Dec 4, 202514.6014.6014.5214.5314.39-0.41%10,224
Dec 3, 202514.5014.6214.5014.5914.45-0.88%6,193
Dec 2, 202514.7514.7614.7114.7214.58-0.54%2,199
Dec 1, 202514.8014.8714.8014.8014.66-0.07%6,143
Nov 28, 202514.8214.8714.8114.8114.67-0.07%18,369
Nov 27, 202514.7514.8614.7514.8214.680.07%21,776
Nov 26, 202514.9914.9914.8014.8114.67-1.27%6,032
Nov 25, 202514.9915.0014.7715.0014.860.87%13,924
Nov 24, 202514.8015.0014.8014.8714.730.95%10,576
Nov 21, 202514.5514.7314.5514.7314.590.89%5,974
Nov 20, 202514.7014.7014.5614.6014.46-0.95%11,357
Nov 19, 202514.7714.7914.6614.7414.600.27%37,375
Nov 18, 202514.6914.7014.6514.7014.560.07%23,965
Nov 17, 202514.7414.7914.6014.6914.55-0.34%3,613
Nov 14, 202514.7114.7514.7014.7414.600.48%39,894
Nov 13, 202514.7314.7314.6514.6714.53-0.41%7,988
Nov 12, 202514.7514.7514.7114.7314.591.31%5,952
Nov 11, 202514.5514.5514.5114.5414.40-0.07%439
Nov 10, 202514.5314.6814.5314.5514.410.28%18,163
Nov 7, 202514.4514.5214.4514.5114.370.55%5,110
Nov 6, 202514.4414.4514.4014.4314.29-0.07%19,026
Nov 5, 202514.4314.4814.4214.4414.300.70%36,211
Nov 4, 202514.5514.5514.3114.3414.20-0.42%1,160
Nov 3, 202514.2914.4514.2914.4014.260.77%4,245
Oct 31, 202514.7714.7714.2614.2914.15-0.35%12,916
Oct 30, 202514.6014.6014.3414.3414.20-0.76%12,452
Oct 29, 202514.6914.6914.4514.4514.31-2.03%111,653
Oct 28, 202514.7414.8114.7414.7514.61-0.61%10,525
Oct 27, 202514.9014.9014.8314.8414.70-0.60%22,843
Oct 24, 202514.8814.9314.8414.9314.79-0.47%18,661
Oct 23, 202514.9615.0714.9615.0014.860.27%33,773
Oct 22, 202514.9914.9914.9614.9614.820.20%8,283
Oct 21, 202514.8714.9314.8714.9314.790.67%8,001
Oct 20, 202514.8114.9614.8114.8314.690.27%4,238
Oct 17, 202514.9014.9014.7514.7914.65-0.74%12,699
Oct 16, 202514.8514.9214.8314.9014.760.34%8,038
Oct 15, 202514.8014.8914.8014.8514.711.16%17,936