BetaShares S&P 500 Equal Weight ETF (QUS.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:58PM AEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 47.26 | 47.28 | 47.14 | 47.14 | 47.14 | 2,455 |
| 01 May 2024 | 47.63 | 47.67 | 47.60 | 47.67 | 47.67 | - |
| 30 Apr 2024 | 47.63 | 47.85 | 47.56 | 47.85 | 47.85 | - |
| 29 Apr 2024 | 47.61 | 47.61 | 47.27 | 47.41 | 47.41 | 5,344 |
| 26 Apr 2024 | 47.46 | 47.51 | 47.37 | 47.44 | 47.44 | - |
| 24 Apr 2024 | 47.87 | 47.87 | 47.58 | 47.65 | 47.65 | - |
| 23 Apr 2024 | 47.68 | 47.69 | 47.61 | 47.67 | 47.67 | - |
| 22 Apr 2024 | 47.59 | 47.59 | 47.57 | 47.57 | 47.57 | - |
| 19 Apr 2024 | 47.32 | 47.32 | 47.09 | 47.29 | 47.29 | - |
| 18 Apr 2024 | 47.35 | 47.40 | 47.28 | 47.36 | 47.36 | - |
| 17 Apr 2024 | 47.62 | 47.74 | 47.60 | 47.72 | 47.72 | - |
| 16 Apr 2024 | 47.70 | 47.84 | 47.68 | 47.77 | 47.77 | - |
| 15 Apr 2024 | 48.01 | 48.01 | 47.86 | 47.94 | 47.94 | - |
| 12 Apr 2024 | 48.17 | 48.24 | 48.11 | 48.24 | 48.24 | - |
| 11 Apr 2024 | 48.38 | 48.38 | 48.22 | 48.33 | 48.33 | - |
| 10 Apr 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
| 09 Apr 2024 | 48.30 | 48.33 | 48.25 | 48.28 | 48.28 | - |
| 08 Apr 2024 | 48.46 | 48.50 | 48.31 | 48.33 | 48.33 | - |
| 05 Apr 2024 | 47.97 | 48.10 | 47.88 | 48.10 | 48.10 | 2,376 |
| 04 Apr 2024 | 48.71 | 48.78 | 48.60 | 48.69 | 48.69 | 1,808 |
| 03 Apr 2024 | 48.95 | 49.03 | 48.90 | 48.90 | 48.90 | 174,156 |
| 02 Apr 2024 | 49.52 | 49.56 | 49.49 | 49.56 | 49.56 | 403 |
| 28 Mar 2024 | 49.40 | 49.55 | 49.35 | 49.53 | 49.53 | 57,034 |
| 27 Mar 2024 | 48.68 | 48.87 | 48.68 | 48.84 | 48.84 | 2,445 |
| 26 Mar 2024 | 48.81 | 48.81 | 48.65 | 48.77 | 48.77 | 2,928 |
| 25 Mar 2024 | 48.90 | 48.90 | 48.65 | 48.65 | 48.65 | 148 |
| 22 Mar 2024 | 49.00 | 49.21 | 48.82 | 49.16 | 49.16 | 1,069 |
| 21 Mar 2024 | 48.57 | 48.58 | 48.25 | 48.32 | 48.32 | 6,551 |
| 20 Mar 2024 | 48.35 | 48.41 | 48.34 | 48.34 | 48.34 | 468 |
| 19 Mar 2024 | 47.88 | 48.08 | 47.83 | 48.06 | 48.06 | 1,785 |
| 18 Mar 2024 | 47.73 | 47.79 | 47.71 | 47.77 | 47.77 | 1,630 |
| 15 Mar 2024 | 47.77 | 47.86 | 47.64 | 47.79 | 47.79 | 11,238 |
| 14 Mar 2024 | 47.84 | 47.89 | 47.84 | 47.86 | 47.86 | 5,050 |
| 13 Mar 2024 | 47.90 | 47.90 | 47.79 | 47.86 | 47.86 | 1,699 |
| 12 Mar 2024 | 47.83 | 47.83 | 47.71 | 47.79 | 47.79 | 5,180 |
| 11 Mar 2024 | 47.61 | 47.71 | 47.56 | 47.62 | 47.62 | 7,864 |
| 08 Mar 2024 | 47.62 | 47.72 | 47.62 | 47.70 | 47.70 | 13,172 |
| 07 Mar 2024 | 47.69 | 47.69 | 47.54 | 47.54 | 47.54 | 103 |
| 06 Mar 2024 | 47.86 | 47.93 | 47.78 | 47.81 | 47.81 | 847 |
| 05 Mar 2024 | 48.01 | 48.09 | 48.01 | 48.09 | 48.09 | 1,798 |
| 04 Mar 2024 | 47.78 | 47.80 | 47.67 | 47.74 | 47.74 | 6,959 |
| 01 Mar 2024 | 47.63 | 47.73 | 47.63 | 47.67 | 47.67 | 2,888 |
| 29 Feb 2024 | 47.45 | 47.57 | 47.42 | 47.51 | 47.51 | 6,197 |
| 28 Feb 2024 | 47.19 | 47.40 | 47.11 | 47.38 | 47.38 | 12,105 |
| 27 Feb 2024 | 47.02 | 47.06 | 46.90 | 46.98 | 46.98 | 5,282 |
| 26 Feb 2024 | 47.02 | 47.06 | 46.93 | 47.00 | 47.00 | 10,060 |
| 23 Feb 2024 | 46.80 | 46.97 | 46.80 | 46.88 | 46.88 | 4,591 |
| 22 Feb 2024 | 46.59 | 46.67 | 46.54 | 46.58 | 46.58 | 2,402 |
| 21 Feb 2024 | 46.46 | 46.48 | 46.17 | 46.17 | 46.17 | 17,113 |
| 20 Feb 2024 | 46.50 | 46.58 | 46.47 | 46.47 | 46.47 | 16,406 |
| 19 Feb 2024 | 46.63 | 46.67 | 46.62 | 46.67 | 46.67 | 912 |
| 16 Feb 2024 | 46.88 | 46.99 | 46.88 | 46.99 | 46.99 | 825 |
| 15 Feb 2024 | 46.66 | 46.75 | 46.53 | 46.75 | 46.75 | 2,252 |
| 14 Feb 2024 | 46.55 | 46.55 | 46.40 | 46.42 | 46.42 | 14,035 |
| 13 Feb 2024 | 46.76 | 46.80 | 46.66 | 46.80 | 46.80 | 4,191 |
| 12 Feb 2024 | 46.50 | 46.53 | 46.42 | 46.46 | 46.46 | 3,183 |
| 09 Feb 2024 | 46.59 | 46.62 | 46.51 | 46.58 | 46.58 | 6,258 |
| 08 Feb 2024 | 46.26 | 46.27 | 46.15 | 46.21 | 46.21 | 6,345 |
| 07 Feb 2024 | 46.12 | 46.16 | 46.01 | 46.06 | 46.06 | 8,628 |
| 06 Feb 2024 | 46.01 | 46.10 | 45.89 | 45.91 | 45.91 | 8,169 |
| 05 Feb 2024 | 46.45 | 46.45 | 46.19 | 46.23 | 46.23 | 3,300 |
| 02 Feb 2024 | 46.01 | 46.01 | 45.81 | 45.86 | 45.86 | 7,352 |
| 01 Feb 2024 | 45.50 | 45.67 | 45.47 | 45.67 | 45.67 | 5,878 |
| 31 Jan 2024 | 45.87 | 46.10 | 45.82 | 46.05 | 46.05 | 11,626 |
| 30 Jan 2024 | 45.58 | 45.67 | 45.56 | 45.67 | 45.67 | 10,462 |
| 29 Jan 2024 | 45.66 | 45.66 | 45.45 | 45.49 | 45.49 | 5,279 |
| 25 Jan 2024 | 45.30 | 45.30 | 45.19 | 45.25 | 45.25 | 3,046 |
| 24 Jan 2024 | 45.54 | 45.57 | 45.40 | 45.57 | 45.57 | 7,159 |
| 23 Jan 2024 | 45.56 | 45.56 | 45.31 | 45.33 | 45.33 | 3,790 |
| 22 Jan 2024 | 45.22 | 45.23 | 45.03 | 45.23 | 45.23 | 17,119 |
| 19 Jan 2024 | 44.87 | 44.87 | 44.75 | 44.81 | 44.81 | 7,631 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 44.93 | 44.93 | 44.80 | 44.92 | 44.92 | 4,710 |
| 16 Jan 2024 | 44.67 | 44.85 | 44.66 | 44.85 | 44.85 | 7,541 |
| 15 Jan 2024 | 44.46 | 44.52 | 44.41 | 44.50 | 44.50 | 3,724 |
| 12 Jan 2024 | 44.62 | 44.62 | 44.43 | 44.48 | 44.48 | 6,693 |
| 11 Jan 2024 | 44.78 | 44.78 | 44.59 | 44.62 | 44.62 | 3,316 |
| 10 Jan 2024 | 44.98 | 44.98 | 44.54 | 44.54 | 44.54 | 2,219 |
| 09 Jan 2024 | 44.70 | 44.71 | 44.60 | 44.67 | 44.67 | 6,434 |
| 08 Jan 2024 | 44.26 | 44.36 | 44.24 | 44.36 | 44.36 | 2,851 |
| 05 Jan 2024 | 44.33 | 44.35 | 44.19 | 44.24 | 44.24 | 3,755 |
| 04 Jan 2024 | 44.22 | 44.27 | 44.09 | 44.20 | 44.20 | 1,138 |
| 03 Jan 2024 | 44.65 | 44.65 | 44.50 | 44.63 | 44.63 | 484 |
| 02 Jan 2024 | 44.40 | 44.40 | 44.30 | 44.30 | 44.30 | 3,535 |
| 02 Jan 2024 | 0.26771 Dividend | |||||
| 29 Dec 2023 | 44.69 | 44.69 | 44.46 | 44.51 | 44.24 | 626 |
| 28 Dec 2023 | 44.46 | 44.47 | 44.32 | 44.47 | 44.20 | 3,605 |
| 27 Dec 2023 | 44.56 | 44.56 | 44.34 | 44.37 | 44.10 | 2,650 |
| 22 Dec 2023 | 44.25 | 44.29 | 44.14 | 44.29 | 44.02 | 11,398 |
| 21 Dec 2023 | 44.07 | 44.22 | 44.07 | 44.12 | 43.85 | 4,951 |
| 20 Dec 2023 | 44.56 | 44.72 | 44.56 | 44.63 | 44.36 | 7,567 |
| 19 Dec 2023 | 44.71 | 44.71 | 44.56 | 44.61 | 44.34 | 4,487 |
| 18 Dec 2023 | 44.68 | 44.79 | 44.62 | 44.73 | 44.46 | 3,436 |
| 15 Dec 2023 | 44.91 | 44.97 | 44.83 | 44.83 | 44.56 | 11,391 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 44.42 | 44.51 | 44.41 | 44.48 | 44.21 | 13,675 |
| 12 Dec 2023 | 44.29 | 44.29 | 44.09 | 44.09 | 43.82 | 1,757 |
| 11 Dec 2023 | 43.84 | 43.96 | 43.84 | 43.91 | 43.65 | 1,571 |
| 08 Dec 2023 | 43.37 | 43.50 | 43.37 | 43.42 | 43.16 | 5,595 |
| 07 Dec 2023 | 43.63 | 43.77 | 43.55 | 43.77 | 43.51 | 6,324 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.