U.S. Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 2021------
Apr 14, 2021------
Apr 13, 2021------
Apr 12, 202112.1912.1912.0012.0212.0221,027
Apr 09, 202112.0612.1011.9912.0212.022,347
Apr 08, 202112.0512.1312.0512.1012.1043,241
Apr 07, 202112.0112.0312.0112.0312.032,547
Apr 06, 202112.1012.1012.0012.0012.001,295
Apr 01, 202112.0012.0012.0012.0012.006,885
Mar 31, 202112.0712.0711.9912.0212.0216,816
Mar 30, 202112.0912.1012.0712.0812.0833,045
Mar 29, 202112.0712.0812.0412.0612.0678,265
Mar 26, 202112.0012.0012.0012.0012.0050
Mar 25, 202111.7811.8111.7811.8111.816,322
Mar 24, 202111.7811.7911.7811.7811.7837,278
Mar 23, 202111.8111.8111.7911.7911.7931,231
Mar 22, 202111.7011.7311.7011.7311.7326,998
Mar 19, 202111.8711.8711.7611.7611.7617,427
Mar 18, 202111.7711.7711.6811.6811.688,534
Mar 17, 202111.8211.8211.7711.7711.773,559
Mar 16, 202111.7511.8011.7511.7911.7915,832
Mar 15, 202111.6011.7711.6011.7711.7715,852
Mar 12, 202111.6911.6911.5411.5811.5823,519
Mar 11, 202111.6811.6911.6711.6911.6939,042
Mar 10, 202111.6911.6911.5211.5411.5465,960
Mar 09, 202111.6411.7811.6411.7411.74109,311
Mar 08, 202111.3311.4511.3311.3911.3998,888
Mar 05, 202111.0911.1411.0911.1411.1475,517
Mar 04, 202111.0111.1011.0111.0311.0391,085
Mar 03, 202110.9610.9910.9510.9910.9940,189
Mar 02, 202111.0011.0310.9611.0011.0045,876
Mar 01, 202111.0711.0710.9010.9210.9237,132
Feb 26, 202110.8710.9410.8610.9310.9335,545
Feb 25, 202110.8410.9310.8410.9010.9029,845
Feb 24, 202110.8210.8310.7910.8010.8028,819
Feb 23, 202110.8010.8210.7810.8210.8253,205
Feb 22, 202110.8510.8510.7210.7310.73483
Feb 19, 202110.9310.9310.8510.8610.867,836
Feb 18, 202110.9110.9510.9110.9310.9320,236
Feb 17, 202110.8710.8910.8510.8510.858,351
Feb 16, 202110.8810.8910.8510.8910.899,004
Feb 15, 202110.8910.9110.8910.9110.9117,419
Feb 12, 202110.9710.9710.8810.8810.882,410
Feb 11, 202110.9410.9610.9410.9410.9412,927
Feb 10, 202110.9210.9510.9210.9510.954,991
Feb 09, 202110.9410.9410.9010.9010.9011,226
Feb 08, 202110.9510.9710.9310.9310.932,942
Feb 05, 202110.9010.9610.9010.9610.9618,746
Feb 04, 202110.8410.8410.7710.7710.7745,308
Feb 03, 202110.7310.7310.7110.7110.7128,914
Feb 02, 202110.6810.7510.6710.7310.734,699
Feb 01, 202110.7010.7010.6010.6810.6832,380
Jan 29, 202110.7510.8510.7110.7210.7228,322
Jan 28, 202110.8811.0110.8811.0111.0129,147
Jan 27, 202110.7110.7910.7110.7710.7768,544
Jan 25, 202110.6710.6710.6610.6610.6623,513
Jan 22, 202110.7010.7010.6010.6010.602,960
Jan 21, 202110.7110.7110.7110.7110.7116,449
Jan 20, 202110.8010.8010.6710.6710.673,911
Jan 19, 202110.8110.8310.8010.8010.8022,843
Jan 18, 202110.6710.7510.6710.7410.7410,194
Jan 15, 202110.6810.6910.6510.6710.6751,525
Jan 14, 202110.6810.7210.6810.6910.6943,670
Jan 13, 202110.6010.6310.6010.6310.6311,366
Jan 12, 202110.5910.6110.5910.6110.6112,000
Jan 11, 202110.6510.6510.5110.5110.5122,508
Jan 08, 202110.5410.5710.5210.5510.5556,389
Jan 07, 202110.5310.5310.4710.5310.5337,932
Jan 06, 202110.2310.3210.2210.3210.32551
Jan 05, 202110.3510.3510.2410.2510.2516,289
Jan 04, 202110.3010.4810.2610.4610.46119,966
Dec 31, 202010.3110.3310.3110.3110.311,012
Dec 30, 202010.5510.5510.4810.4810.487,395
Dec 29, 202010.6110.6210.6110.6110.6122,780
Dec 24, 202010.5910.6010.5710.5710.5713,400
Dec 23, 202010.5610.5610.4910.4910.4919,827
Dec 22, 202010.6110.6110.5110.5410.5431,597
Dec 21, 202010.7010.7010.6410.6410.6420,866
Dec 18, 202010.6910.7010.6910.7010.705,041
Dec 17, 202010.7810.7810.7510.7510.756,504
Dec 16, 202011.0111.0110.7910.7910.7913,999
Dec 15, 202010.8910.8910.7210.7610.769,356
Dec 14, 202010.9810.9810.8910.9110.9113,725
Dec 11, 202011.0511.0510.8110.8110.812,760
Dec 10, 202011.0611.0611.0011.0011.0021,907
Dec 09, 202011.0811.0911.0611.0611.0640,265
Dec 08, 202010.9510.9510.9010.9010.9034,054
Dec 07, 202010.8911.0310.8911.0011.0072,224
Dec 04, 202010.8810.8910.8810.8910.893,346
Dec 03, 202010.8010.8610.8010.8510.856,448
Dec 02, 202010.7310.7810.7310.7810.783,594
Dec 01, 202010.7410.8310.7410.8110.8111,089
Nov 30, 202010.8010.8010.7710.7710.777,838
Nov 27, 202010.9310.9510.8710.8710.8747,717
Nov 26, 2020------
Nov 25, 202010.9511.1010.9511.1011.1050,773
Nov 24, 202010.9010.9010.8810.8910.8917,845
Nov 23, 202010.6310.6410.6310.6410.6429,322
Nov 20, 202010.6510.6510.6010.6410.649,385
Nov 19, 202010.8010.8010.6310.6710.6710,134
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...