Skip to main content
Global X S&P 500 High Yield Low Volatility ETF (ASX:ZYUS)
Australia flag Australia · Delayed Price · Currency is AUD
13.85
+0.14 (1.02%)
Apr 29, 2026, 12:35 PM AEST

ASX:ZYUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.7113.8313.7113.81-0.73%4,507
Apr 28, 202613.7113.7413.6813.7113.71-2,806
Apr 27, 202613.8713.8713.6813.7113.71-1.15%3,702
Apr 24, 202613.7614.3413.7513.8713.870.87%9,422
Apr 23, 202613.7813.7813.7113.7513.75-0.22%60
Apr 22, 202613.8313.8313.7813.7813.78-0.86%993
Apr 21, 202614.0414.0413.8713.9013.900.14%3,684
Apr 20, 202613.8413.8913.8413.8813.880.36%3,335
Apr 17, 202613.6613.8413.6613.8313.831.39%6,346
Apr 16, 202614.1814.1813.6013.6413.64-0.87%9,440
Apr 15, 202613.8313.8313.7613.7613.76-0.79%16,736
Apr 14, 202613.9713.9713.8413.8713.87-0.72%12,625
Apr 13, 202614.0014.0013.9513.9713.97-0.57%7,756
Apr 10, 202614.2014.2014.0414.0514.05-693
Apr 9, 202614.1014.1214.0514.0514.05-0.14%6,546
Apr 8, 202614.2414.2414.0114.0714.07-1.54%18,842
Apr 7, 202614.2514.3214.2514.2914.290.14%5,729
Apr 2, 202614.2814.2814.2014.2714.27-0.07%3,140
Apr 1, 202614.3214.3214.2314.2814.28-1.38%3,965
Mar 31, 202614.4014.4914.3814.4814.480.91%4,348
Mar 30, 202614.3614.3614.2914.3514.240.28%8,524
Mar 27, 202614.1914.4214.1914.3114.201.35%1,764
Mar 26, 202614.1414.1814.1114.1214.02-0.21%6,319
Mar 25, 202614.2714.2714.0714.1514.040.78%11,870
Mar 24, 202614.0014.0513.9914.0413.940.72%5,149
Mar 23, 202613.9113.9513.8613.9413.84-8,562
Mar 20, 202613.5513.9713.5513.9413.84-0.57%2,831
Mar 19, 202614.1014.1013.9714.0213.92-0.57%9,390
Mar 18, 202614.2014.2014.0814.1014.00-279
Mar 17, 202614.2714.2814.1014.1014.00-1.19%2,346
Mar 16, 202614.1314.5114.1314.2714.161.13%10,763
Mar 13, 202614.0914.1114.0714.1114.010.79%23,540
Mar 12, 202614.0514.0513.9514.0013.90-1.13%9,405
Mar 11, 202614.4314.4314.1614.1614.05-1.87%7,689
Mar 10, 202614.4514.4514.4214.4314.32-1.10%4,922
Mar 9, 202614.7114.7214.5914.5914.48-0.88%65,758
Mar 6, 202614.7914.7914.7014.7214.61-2,441
Mar 5, 202614.6814.7214.6514.7214.61-0.88%5,258
Mar 4, 202614.7714.8514.7714.8514.740.61%5,782
Mar 3, 202614.8014.8014.7414.7614.650.54%4,220
Mar 2, 202614.6514.7514.6514.6814.570.20%13,148
Feb 27, 202614.9214.9214.6414.6514.540.21%15,465
Feb 26, 202614.6814.6814.6014.6214.51-0.41%302
Feb 25, 202614.9214.9214.6814.6814.57-0.54%5,610
Feb 24, 202614.7814.8114.7514.7614.650.27%1,032
Feb 23, 202614.7714.7814.7014.7214.61-0.34%13,154
Feb 20, 202614.7414.7914.7014.7714.660.54%4,285
Feb 19, 202614.6714.7314.6714.6914.580.14%5,524
Feb 18, 202614.8714.8714.6314.6714.56-1.21%7,522
Feb 17, 202614.9014.9014.8414.8514.740.34%2,523
Feb 16, 202614.8614.8614.8014.8014.691.09%1,228
Feb 13, 202614.6514.6514.6114.6414.53-0.07%1,010
Feb 12, 202614.6014.6514.6014.6514.540.55%166
Feb 11, 202614.4914.7014.4714.5714.460.55%2,275
Feb 10, 202614.4814.5114.4614.4914.38-0.55%3,185
Feb 9, 202614.7614.7614.5514.5714.46-0.82%7,228
Feb 6, 202614.6914.7814.6614.6914.580.55%6,057
Feb 5, 202614.4614.6714.4614.6114.502.03%8,770
Feb 4, 202614.1414.3214.1414.3214.211.27%3,624
Feb 3, 202614.3914.3914.1414.1414.03-1.74%10,483
Feb 2, 202614.1014.4714.1014.3914.282.20%12,581
Jan 30, 202613.9314.0913.9314.0813.981.59%5,429
Jan 29, 202614.1014.1013.8613.8613.76-1.91%11,871
Jan 28, 202614.1914.2114.1314.1314.03-1.12%53,483
Jan 27, 202614.3314.3314.2414.2914.18-0.28%3,565
Jan 23, 202614.4714.4714.3314.3314.22-0.90%11,537
Jan 22, 202614.5014.6414.4614.4614.35-0.34%6,568
Jan 21, 202614.5014.5214.4814.5114.400.28%4,415
Jan 20, 202614.6114.6114.4514.4714.36-0.96%4,012
Jan 19, 202614.6514.6514.6114.6114.50-0.54%11,811
Jan 16, 202614.7014.7014.6414.6914.580.07%3,775
Jan 15, 202614.6214.7014.5814.6814.571.94%5,329
Jan 14, 202614.4014.4514.3914.4014.290.14%7,378
Jan 13, 202614.4014.4014.3514.3814.27-0.07%1,811
Jan 12, 202614.3814.5114.3314.3914.280.07%9,832
Jan 9, 202614.1914.4114.1914.3814.271.55%2,266
Jan 8, 202614.1914.1914.1514.1614.05-0.21%900
Jan 7, 202614.2514.2514.1914.1914.08-0.07%2,569
Jan 6, 202614.3414.3414.2014.2014.09-0.91%22,593
Jan 5, 202614.3014.3314.2914.3314.220.67%2,301
Jan 2, 202614.3014.3414.2414.2414.13-0.45%741
Dec 31, 202514.8414.8414.3014.3014.19-0.76%1,347
Dec 30, 202514.3714.4614.3714.4114.170.35%4,358
Dec 29, 202514.2614.4214.2614.3614.120.70%801
Dec 24, 202514.3814.3814.2614.2614.02-0.90%1,777
Dec 23, 202514.4814.4814.3914.3914.15-0.62%20,984
Dec 22, 202514.5914.5914.4814.4814.24-0.75%6,113
Dec 19, 202514.6614.6614.5814.5914.34-0.41%444
Dec 18, 202514.6814.6914.6514.6514.400.83%2,217
Dec 17, 202514.5514.5514.5214.5314.28-0.95%6,134
Dec 16, 202514.6914.6914.6214.6714.420.62%25,755
Dec 15, 202514.5314.5814.4314.5814.330.83%5,758
Dec 12, 202514.4714.4914.4314.4614.220.42%17,668
Dec 11, 202514.3614.4014.3614.4014.160.84%760
Dec 10, 202514.4214.4214.2814.2814.04-0.07%16,698
Dec 9, 202514.3514.3614.2914.2914.05-0.56%9,019
Dec 8, 202514.4214.5214.3714.3714.13-0.69%6,812
Dec 5, 202514.5014.5014.4514.4714.23-0.41%2,762
Dec 4, 202514.6014.6014.5214.5314.28-0.41%10,224
Dec 3, 202514.5014.6214.5014.5914.34-0.88%6,193