Global X S&P 500 High Yield Low Volatility ETF (ZYUS.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

13.70

+0.02

(+0.15%)

At close: 04:10PM AEST

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	13.68	13.74	13.63	13.70	13.70	10,241
01 May 2024	13.69	13.73	13.68	13.68	13.68	11,569
30 Apr 2024	13.57	13.65	13.57	13.64	13.64	4,734
29 Apr 2024	13.57	13.57	13.46	13.46	13.46	9,355
26 Apr 2024	13.58	13.60	13.55	13.60	13.60	2,360
24 Apr 2024	13.73	13.74	13.64	13.65	13.65	9,692
23 Apr 2024	13.76	13.76	13.70	13.72	13.72	517
22 Apr 2024	13.78	13.78	13.64	13.71	13.71	4,458
19 Apr 2024	13.50	13.55	13.47	13.47	13.47	12,741
18 Apr 2024	13.40	13.43	13.40	13.43	13.43	5,314
17 Apr 2024	13.46	13.46	13.36	13.40	13.40	9,928
16 Apr 2024	13.49	13.49	13.43	13.46	13.46	19,193
15 Apr 2024	13.49	13.50	13.45	13.49	13.49	17,748
12 Apr 2024	13.52	13.53	13.49	13.53	13.53	4,646
11 Apr 2024	13.78	13.78	13.57	13.59	13.59	15,678
10 Apr 2024	13.63	13.64	13.62	13.63	13.63	4,657
09 Apr 2024	13.55	13.60	13.55	13.58	13.58	7,303
08 Apr 2024	13.57	13.62	13.55	13.58	13.58	10,241
05 Apr 2024	13.69	13.69	13.54	13.58	13.58	9,584
04 Apr 2024	13.75	13.75	13.64	13.66	13.66	2,451
03 Apr 2024	13.84	13.84	13.78	13.78	13.78	3,186
02 Apr 2024	13.86	13.91	13.85	13.88	13.88	14,373
28 Mar 2024	13.75	13.82	13.75	13.80	13.80	2,621
28 Mar 2024	0.190506 Dividend
27 Mar 2024	13.76	13.80	13.70	13.75	13.56	7,228
26 Mar 2024	13.89	13.89	13.77	13.80	13.61	3,271
25 Mar 2024	13.87	13.87	13.76	13.82	13.63	5,238
22 Mar 2024	13.81	13.90	13.79	13.90	13.71	9,947
21 Mar 2024	13.72	13.74	13.65	13.65	13.46	8,755
20 Mar 2024	13.74	13.80	13.74	13.76	13.57	8,409
19 Mar 2024	13.64	13.71	13.63	13.70	13.51	9,711
18 Mar 2024	13.59	13.64	13.59	13.61	13.42	8,871
15 Mar 2024	13.60	13.60	13.55	13.59	13.40	6,086
14 Mar 2024	13.58	13.60	13.54	13.60	13.41	4,053
13 Mar 2024	13.58	13.59	13.54	13.54	13.35	12,075
12 Mar 2024	13.53	13.60	13.53	13.56	13.37	7,303
11 Mar 2024	13.44	13.53	13.44	13.53	13.34	9,118
08 Mar 2024	13.50	13.50	13.39	13.41	13.22	4,843
07 Mar 2024	13.47	13.51	13.42	13.45	13.26	26,472
06 Mar 2024	13.63	13.63	13.49	13.49	13.30	3,449
05 Mar 2024	13.46	13.52	13.41	13.49	13.30	8,677
04 Mar 2024	13.47	13.47	13.32	13.35	13.17	1,946
01 Mar 2024	13.40	13.44	13.40	13.44	13.25	16,813
29 Feb 2024	13.33	13.41	13.33	13.37	13.18	3,573
28 Feb 2024	13.25	13.36	13.25	13.33	13.15	11,482
27 Feb 2024	13.27	13.27	13.24	13.25	13.07	9,482
26 Feb 2024	13.32	13.37	13.32	13.34	13.16	16,369
23 Feb 2024	13.26	13.32	13.26	13.26	13.08	11,113
22 Feb 2024	13.28	13.30	13.27	13.27	13.09	30,135
21 Feb 2024	13.30	13.30	13.13	13.17	12.99	6,551
20 Feb 2024	13.21	13.22	13.17	13.22	13.04	20,048
19 Feb 2024	13.25	13.27	13.18	13.21	13.03	4,724
16 Feb 2024	13.20	13.23	13.20	13.20	13.02	11,495
15 Feb 2024	13.16	13.16	13.03	13.10	12.92	9,306
14 Feb 2024	13.12	13.15	13.08	13.11	12.93	151,063
13 Feb 2024	13.20	13.20	13.15	13.17	12.99	3,796
12 Feb 2024	13.11	13.11	13.04	13.09	12.91	12,665
09 Feb 2024	13.29	13.29	13.11	13.11	12.93	9,292
08 Feb 2024	13.12	13.12	13.06	13.06	12.88	20,467
07 Feb 2024	13.22	13.22	13.14	13.14	12.96	3,553
06 Feb 2024	13.20	13.20	13.09	13.09	12.91	39,900
05 Feb 2024	13.30	13.30	13.24	13.24	13.06	7,897
02 Feb 2024	13.25	13.26	13.24	13.24	13.06	8,589
01 Feb 2024	13.28	13.28	13.12	13.17	12.99	7,244
31 Jan 2024	13.20	13.30	13.18	13.28	13.10	29,550
30 Jan 2024	13.30	13.30	13.14	13.16	12.98	8,796
29 Jan 2024	13.14	13.29	13.14	13.21	13.03	9,114
25 Jan 2024	13.01	13.03	13.00	13.03	12.85	10,034
24 Jan 2024	13.10	13.17	13.10	13.14	12.96	7,964
23 Jan 2024	13.13	13.14	13.04	13.04	12.86	8,803
22 Jan 2024	13.07	13.07	12.96	13.05	12.87	3,827
19 Jan 2024	13.12	13.12	12.98	12.99	12.81	30,889
18 Jan 2024	13.22	13.22	13.12	13.12	12.94	4,339
17 Jan 2024	13.22	13.22	13.17	13.18	13.00	173
16 Jan 2024	13.34	13.34	13.15	13.17	12.99	4,962
15 Jan 2024	13.08	13.11	13.08	13.10	12.92	4,709
12 Jan 2024	13.07	13.07	13.00	13.00	12.82	242
11 Jan 2024	13.30	13.30	13.10	13.10	12.92	5,265
10 Jan 2024	13.33	13.34	13.15	13.15	12.97	3,815
09 Jan 2024	13.20	13.20	13.17	13.20	13.02	1,511
08 Jan 2024	13.15	13.20	13.12	13.17	12.99	10,279
05 Jan 2024	13.10	13.13	13.10	13.12	12.94	10,303
04 Jan 2024	13.09	13.10	13.05	13.05	12.87	134
03 Jan 2024	12.90	13.10	12.90	13.06	12.88	1,889
02 Jan 2024	13.01	13.04	12.79	12.80	12.62	1,942
29 Dec 2023	12.84	12.84	12.78	12.78	12.60	5,729
29 Dec 2023	0.069336 Dividend
28 Dec 2023	12.82	12.82	12.78	12.81	12.56	146
27 Dec 2023	12.76	12.84	12.76	12.80	12.55	15,062
22 Dec 2023	12.82	12.82	12.74	12.80	12.55	7,892
21 Dec 2023	12.70	12.82	12.70	12.82	12.57	8,139
20 Dec 2023	12.89	12.92	12.88	12.88	12.63	14,001
19 Dec 2023	13.09	13.09	12.89	12.89	12.64	1,688
18 Dec 2023	12.91	13.00	12.91	12.97	12.72	4,149
15 Dec 2023	13.06	13.09	13.03	13.07	12.82	15,270
14 Dec 2023	13.03	13.05	12.95	12.99	12.74	11,284
13 Dec 2023	12.97	12.97	12.92	12.93	12.68	3,011
12 Dec 2023	13.01	13.01	12.92	12.92	12.67	8,056
11 Dec 2023	12.95	13.02	12.95	13.01	12.76	13,229
08 Dec 2023	13.00	13.00	12.86	12.86	12.61	3,516
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.40+17.50(+0.22%)

AUD/USD0.6569+0.0042(+0.64%)

ASX 2007,587.00+17.10(+0.23%)

OIL79.16+0.21(+0.27%)

GOLD2,314.50+4.90(+0.21%)

Bitcoin AUD90,332.71+2,311.86(+2.63%)

Global X S&P 500 High Yield Low Volatility ETF (ZYUS.AX)

ALL ORDS
7,849.40
+17.50(+0.22%)

AUD/USD
0.6569
+0.0042(+0.64%)

ASX 200
7,587.00
+17.10(+0.23%)

OIL
79.16
+0.21(+0.27%)

GOLD
2,314.50
+4.90(+0.21%)

Bitcoin AUD
90,332.71
+2,311.86(+2.63%)