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

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

11.95-0.05 (-0.42%)

As of 4:10PM AEST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 15, 2021	-	-	-	-	-	-
Apr 14, 2021	-	-	-	-	-	-
Apr 13, 2021	-	-	-	-	-	-
Apr 12, 2021	12.19	12.19	12.00	12.02	12.02	21,027
Apr 09, 2021	12.06	12.10	11.99	12.02	12.02	2,347
Apr 08, 2021	12.05	12.13	12.05	12.10	12.10	43,241
Apr 07, 2021	12.01	12.03	12.01	12.03	12.03	2,547
Apr 06, 2021	12.10	12.10	12.00	12.00	12.00	1,295
Apr 01, 2021	12.00	12.00	12.00	12.00	12.00	6,885
Mar 31, 2021	12.07	12.07	11.99	12.02	12.02	16,816
Mar 30, 2021	12.09	12.10	12.07	12.08	12.08	33,045
Mar 29, 2021	12.07	12.08	12.04	12.06	12.06	78,265
Mar 26, 2021	12.00	12.00	12.00	12.00	12.00	50
Mar 25, 2021	11.78	11.81	11.78	11.81	11.81	6,322
Mar 24, 2021	11.78	11.79	11.78	11.78	11.78	37,278
Mar 23, 2021	11.81	11.81	11.79	11.79	11.79	31,231
Mar 22, 2021	11.70	11.73	11.70	11.73	11.73	26,998
Mar 19, 2021	11.87	11.87	11.76	11.76	11.76	17,427
Mar 18, 2021	11.77	11.77	11.68	11.68	11.68	8,534
Mar 17, 2021	11.82	11.82	11.77	11.77	11.77	3,559
Mar 16, 2021	11.75	11.80	11.75	11.79	11.79	15,832
Mar 15, 2021	11.60	11.77	11.60	11.77	11.77	15,852
Mar 12, 2021	11.69	11.69	11.54	11.58	11.58	23,519
Mar 11, 2021	11.68	11.69	11.67	11.69	11.69	39,042
Mar 10, 2021	11.69	11.69	11.52	11.54	11.54	65,960
Mar 09, 2021	11.64	11.78	11.64	11.74	11.74	109,311
Mar 08, 2021	11.33	11.45	11.33	11.39	11.39	98,888
Mar 05, 2021	11.09	11.14	11.09	11.14	11.14	75,517
Mar 04, 2021	11.01	11.10	11.01	11.03	11.03	91,085
Mar 03, 2021	10.96	10.99	10.95	10.99	10.99	40,189
Mar 02, 2021	11.00	11.03	10.96	11.00	11.00	45,876
Mar 01, 2021	11.07	11.07	10.90	10.92	10.92	37,132
Feb 26, 2021	10.87	10.94	10.86	10.93	10.93	35,545
Feb 25, 2021	10.84	10.93	10.84	10.90	10.90	29,845
Feb 24, 2021	10.82	10.83	10.79	10.80	10.80	28,819
Feb 23, 2021	10.80	10.82	10.78	10.82	10.82	53,205
Feb 22, 2021	10.85	10.85	10.72	10.73	10.73	483
Feb 19, 2021	10.93	10.93	10.85	10.86	10.86	7,836
Feb 18, 2021	10.91	10.95	10.91	10.93	10.93	20,236
Feb 17, 2021	10.87	10.89	10.85	10.85	10.85	8,351
Feb 16, 2021	10.88	10.89	10.85	10.89	10.89	9,004
Feb 15, 2021	10.89	10.91	10.89	10.91	10.91	17,419
Feb 12, 2021	10.97	10.97	10.88	10.88	10.88	2,410
Feb 11, 2021	10.94	10.96	10.94	10.94	10.94	12,927
Feb 10, 2021	10.92	10.95	10.92	10.95	10.95	4,991
Feb 09, 2021	10.94	10.94	10.90	10.90	10.90	11,226
Feb 08, 2021	10.95	10.97	10.93	10.93	10.93	2,942
Feb 05, 2021	10.90	10.96	10.90	10.96	10.96	18,746
Feb 04, 2021	10.84	10.84	10.77	10.77	10.77	45,308
Feb 03, 2021	10.73	10.73	10.71	10.71	10.71	28,914
Feb 02, 2021	10.68	10.75	10.67	10.73	10.73	4,699
Feb 01, 2021	10.70	10.70	10.60	10.68	10.68	32,380
Jan 29, 2021	10.75	10.85	10.71	10.72	10.72	28,322
Jan 28, 2021	10.88	11.01	10.88	11.01	11.01	29,147
Jan 27, 2021	10.71	10.79	10.71	10.77	10.77	68,544
Jan 25, 2021	10.67	10.67	10.66	10.66	10.66	23,513
Jan 22, 2021	10.70	10.70	10.60	10.60	10.60	2,960
Jan 21, 2021	10.71	10.71	10.71	10.71	10.71	16,449
Jan 20, 2021	10.80	10.80	10.67	10.67	10.67	3,911
Jan 19, 2021	10.81	10.83	10.80	10.80	10.80	22,843
Jan 18, 2021	10.67	10.75	10.67	10.74	10.74	10,194
Jan 15, 2021	10.68	10.69	10.65	10.67	10.67	51,525
Jan 14, 2021	10.68	10.72	10.68	10.69	10.69	43,670
Jan 13, 2021	10.60	10.63	10.60	10.63	10.63	11,366
Jan 12, 2021	10.59	10.61	10.59	10.61	10.61	12,000
Jan 11, 2021	10.65	10.65	10.51	10.51	10.51	22,508
Jan 08, 2021	10.54	10.57	10.52	10.55	10.55	56,389
Jan 07, 2021	10.53	10.53	10.47	10.53	10.53	37,932
Jan 06, 2021	10.23	10.32	10.22	10.32	10.32	551
Jan 05, 2021	10.35	10.35	10.24	10.25	10.25	16,289
Jan 04, 2021	10.30	10.48	10.26	10.46	10.46	119,966
Dec 31, 2020	10.31	10.33	10.31	10.31	10.31	1,012
Dec 30, 2020	10.55	10.55	10.48	10.48	10.48	7,395
Dec 29, 2020	10.61	10.62	10.61	10.61	10.61	22,780
Dec 24, 2020	10.59	10.60	10.57	10.57	10.57	13,400
Dec 23, 2020	10.56	10.56	10.49	10.49	10.49	19,827
Dec 22, 2020	10.61	10.61	10.51	10.54	10.54	31,597
Dec 21, 2020	10.70	10.70	10.64	10.64	10.64	20,866
Dec 18, 2020	10.69	10.70	10.69	10.70	10.70	5,041
Dec 17, 2020	10.78	10.78	10.75	10.75	10.75	6,504
Dec 16, 2020	11.01	11.01	10.79	10.79	10.79	13,999
Dec 15, 2020	10.89	10.89	10.72	10.76	10.76	9,356
Dec 14, 2020	10.98	10.98	10.89	10.91	10.91	13,725
Dec 11, 2020	11.05	11.05	10.81	10.81	10.81	2,760
Dec 10, 2020	11.06	11.06	11.00	11.00	11.00	21,907
Dec 09, 2020	11.08	11.09	11.06	11.06	11.06	40,265
Dec 08, 2020	10.95	10.95	10.90	10.90	10.90	34,054
Dec 07, 2020	10.89	11.03	10.89	11.00	11.00	72,224
Dec 04, 2020	10.88	10.89	10.88	10.89	10.89	3,346
Dec 03, 2020	10.80	10.86	10.80	10.85	10.85	6,448
Dec 02, 2020	10.73	10.78	10.73	10.78	10.78	3,594
Dec 01, 2020	10.74	10.83	10.74	10.81	10.81	11,089
Nov 30, 2020	10.80	10.80	10.77	10.77	10.77	7,838
Nov 27, 2020	10.93	10.95	10.87	10.87	10.87	47,717
Nov 26, 2020	-	-	-	-	-	-
Nov 25, 2020	10.95	11.10	10.95	11.10	11.10	50,773
Nov 24, 2020	10.90	10.90	10.88	10.89	10.89	17,845
Nov 23, 2020	10.63	10.64	10.63	10.64	10.64	29,322
Nov 20, 2020	10.65	10.65	10.60	10.64	10.64	9,385
Nov 19, 2020	10.80	10.80	10.63	10.67	10.67	10,134
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures4,163.50+1.00(+0.02%)

Dow Futures33,933.00+10.00(+0.03%)

Nasdaq Futures14,014.25+0.25(+0.00%)

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

S&P Futures
4,163.50
+1.00(+0.02%)

Dow Futures
33,933.00
+10.00(+0.03%)

Nasdaq Futures
14,014.25
+0.25(+0.00%)