BetaShares Historical Data - QUS | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Australia
ASX
BetaShares (QUS)
BetaShares (QUS) Historical

BetaShares (QUS)

54.04

0.49

(0.92%)

Closed January 17 11:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737090900	54.04	0.49	0.92	53.98	54.1	53.88	68199
1737004500	53.55	0.43	0.81	53.19	53.62	53.19	44088
1736918100	53.12	0.3	0.57	53.2	53.32	53.12	23756
1736831700	52.82	0.23	0.44	52.65	52.96	52.65	63066
1736745300	52.59	-0.38	-0.72	52.79	52.79	52.37	16765
1736486100	52.97	-0.02	-0.04	53.11	53.11	52.84	31006
1736399700	52.99	0.18	0.34	53.04	53.04	52.86	14871
1736313300	52.81	0.16	0.30	52.62	52.95	52.62	19124
1736226900	52.65	-0.33	-0.62	53.53	53.53	52.63	32776
1736140500	52.98	0.28	0.53	52.66	53.06	52.66	47057
1735881300	52.7	-0.17	-0.32	52.88	52.88	52.64	10616
1735794900	52.87	0.06	0.11	53.27	53.27	52.8	8072
1735617660	52.81	-0.33	-0.62	53.02	53.02	52.8	16018
1735535700	53.14	-0.66	-1.23	54	54	53.12	14780
1735276500	53.8	0.65	1.22	55.12	58.97	53.61	7119
1735014060	53.15	0.04	0.08	53.2	53.31	53.04	15170
1734930900	53.11	0.84	1.61	52.3	53.16	52.3	63146
1734671700	52.27	-0.31	-0.59	52.54	52.54	52.2	43548
1734585300	52.58	-0.95	-1.77	52.81	52.81	52.51	82339
1734498900	53.53	0.16	0.30	53.26	53.53	53.17	62817
1734412500	53.37	-0.15	-0.28	53.35	53.52	53.15	43527
1734326100	53.52	-0.22	-0.41	53.69	53.69	53.45	44518
1734066900	53.74	0.33	0.62	53.88	53.89	53.67	42594
1733980500	53.41	-0.5	-0.93	54	54	53.39	39555
1733894100	53.91	-0.21	-0.39	54.1	54.1	53.75	29687
1733807700	54.12	-0.15	-0.28	53.73	54.12	53.62	61891
1733721300	54.27	0.26	0.48	54.1	54.33	54.1	28773
1733462100	54.01	-0.21	-0.39	53.83	54.07	53.8	31864
1733375700	54.22	0.04	0.07	54.32	54.32	54.14	27954
1733289300	54.18	0.01	0.02	53.85	54.4	53.68	50496
1733202900	54.17	0.21	0.39	54.26	54.27	54.03	101743
1733116500	53.96	0.12	0.22	54.16	54.23	53.82	39305
1732857300	53.84	-0.24	-0.44	54.08	54.15	53.82	60289
1732770900	54.08	-0.08	-0.15	53.99	54.13	53.89	63377
1732684500	54.16	0.08	0.15	54.3	54.36	54.12	63819
1732598100	54.08	0.57	1.07	53.83	54.18	53.83	79586
1732511700	53.51	0.48	0.91	53.52	53.55	53.3	50683
1732252500	53.03	0.87	1.67	53.03	53.03	52.9	30615
1732166100	52.16	0.05	0.10	52	52.4	52	28084
1732079700	52.11	-0.22	-0.42	52.62	52.62	51.95	23793
1731993300	52.33	-0.08	-0.15	52.62	52.62	52.27	19625
1731906900	52.41	-0.24	-0.46	52.87	52.87	52.34	41447
1731647700	52.65	-0.55	-1.03	53.08	53.08	52.65	21094
1731561300	53.2	0.6	1.14	53.7	53.7	52.97	153822
1731474900	52.6	-0.24	-0.45	52.7	52.71	52.54	45868
1731388500	52.84	0.48	0.92	52.69	52.85	52.63	22433
1731302100	52.36	0.77	1.49	52.07	52.55	52.07	39217
1731042900	51.59	-0.27	-0.52	51.48	51.64	51.38	49354
1730956500	51.86	-0.07	-0.13	52.27	52.33	51.81	62294
1730870100	51.93	1.78	3.55	50.58	52	50.48	58336
1730783700	50.15	0.11	0.22	50.2	50.28	50.15	26709
1730697300	50.04	-0.16	-0.32	50.3	50.3	49.88	24254
1730438100	50.2	-0.68	-1.34	50.2	50.2	50.08	15606
1730351700	50.88	-0.19	-0.37	51.03	51.06	50.81	30489
1730265300	51.07	-0.02	-0.04	51.06	51.1	50.88	61691
1730178900	51.09	0.2	0.39	50.95	51.14	50.95	20917
1730092500	50.89	0.27	0.53	50.77	50.89	50.65	22583
1729833300	50.62	0.25	0.50	50.57	50.65	50.53	33746
1729746900	50.37	-0.01	-0.02	50.53	50.54	50.37	69391
1729660500	50.38	-0.03	-0.06	50.34	50.4	50.27	120279
1729574100	50.41	-0.43	-0.85	50.87	50.87	50.41	23458
1729487700	50.84	0.18	0.36	50.84	50.89	50.73	25131
1729228500	50.66	-0.11	-0.22	50.79	50.79	50.55	41657

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions