Global X S&P 500 High Yield Low Volatility ETF (ZYUS) - Historical data, historical prices

United States

opens in 1d 22h 24m

13.79000 AUD

0.01

0.07%

Last update May 8, 3:50 PM AEST

Market closed

Day range

13.79000

13.70000

13.83000

Previous close

13.78000

Open

13.70000

Access this ETF data via API

Global X S&P 500 High Yield Low Volatility ET...

13.79

0.01

0.07%

Date	Open	High	Low	Close	% Change	Volume
May 08, 2026	13.70	13.83	13.70	13.79	0.66%	10403
May 07, 2026	13.88	13.88	13.78	13.78	-0.72%	7101
May 06, 2026	13.80	14	13.80	13.88	0.58%	3507
May 05, 2026	13.80	13.88	13.80	13.87	0.51%	6658
May 04, 2026	13.98	13.98	13.82	13.84	-1.00%	6859
May 01, 2026	13.82	14	13.82	13.98	1.16%	2170
Apr 30, 2026	13.75	13.82	13.75	13.79	0.29%	14885
Apr 29, 2026	13.71	13.87	13.71	13.87	1.17%	9064
Apr 28, 2026	13.71	13.74	13.68	13.71	0	2806
Apr 27, 2026	13.87	13.87	13.68	13.71	-1.15%	3702
Apr 24, 2026	13.76	14.34	13.75	13.87	0.80%	9422
Apr 23, 2026	13.78	13.78	13.71	13.75	-0.22%	60
Apr 22, 2026	13.83	13.83	13.78	13.78	-0.36%	993
Apr 21, 2026	14.04	14.04	13.87	13.90	-1.00%	3684
Apr 20, 2026	13.84	13.89	13.84	13.88	0.29%	3335
Apr 17, 2026	13.66	13.84	13.66	13.83	1.24%	6346
Apr 16, 2026	14.18	14.18	13.60	13.64	-3.81%	9440
Apr 15, 2026	13.83	13.83	13.76	13.76	-0.51%	16736
Apr 14, 2026	13.97	13.97	13.84	13.87	-0.72%	12625
Apr 13, 2026	14	14	13.95	13.97	-0.21%	7756
Apr 10, 2026	14.20	14.20	14.04	14.05	-1.06%	693
Apr 09, 2026	14.10	14.12	14.05	14.05	-0.35%	6546

Access /time_series data via our API — starting from the Basic plan and above.