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

United States

opens in 1d 21h 34m

13.79000 AUD

0.02

0.15%

Last update May 8, 3:25 PM AEST

Market closed

Day range

13.79000

13.77000

13.83000

Previous close

13.77000

Open

13.83000

Access this ETF data via API

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

13.79

0.02

0.15%

Date	Open	High	Low	Close	% Change	Volume
May 08, 2026	13.83	13.83	13.77	13.79	-0.29%	6888
May 07, 2026	13.77	13.77	13.77	13.77	0	100
May 06, 2026	13.95	13.99	13.89	13.89	-0.43%	230
May 05, 2026	13.87	13.88	13.84	13.87	0	4054
May 04, 2026	13.90	13.90	13.90	13.90	0	1796
May 01, 2026	13.96	13.97	13.96	13.97	0.07%	1586
Apr 30, 2026	13.74	13.78	13.74	13.78	0.29%	20073
Apr 29, 2026	13.81	13.87	13.81	13.83	0.14%	4731
Apr 28, 2026	13.69	13.74	13.69	13.74	0.37%	6484
Apr 27, 2026	13.73	13.73	13.68	13.71	-0.15%	3031
Apr 24, 2026	13.86	13.89	13.86	13.88	0.14%	4870
Apr 23, 2026	13.75	13.77	13.75	13.77	0.15%	54
Apr 22, 2026	13.81	13.81	13.78	13.80	-0.07%	576
Apr 21, 2026	13.90	13.90	13.86	13.90	0	6348
Apr 20, 2026	13.90	13.90	13.86	13.89	-0.07%	3961
Apr 17, 2026	13.85	13.86	13.81	13.83	-0.14%	2297
Apr 16, 2026	13.67	13.69	13.62	13.63	-0.29%	816
Apr 15, 2026	13.78	13.81	13.76	13.77	-0.07%	6883
Apr 14, 2026	13.86	13.87	13.85	13.87	0.07%	971
Apr 13, 2026	13.97	13.98	13.96	13.97	0	5422
Apr 10, 2026	14.06	14.06	14.03	14.03	-0.21%	1709
Apr 09, 2026	14.08	14.10	14.08	14.08	0	1441

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