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 S&P 500 Yield Maximiser Fund (UMAX)
Betashares S&P 500 Yield Maximiser Fund (UMAX) Historical

UMAX Betashares S&P 500 Yield Maximiser Fund

23.08

0.00 (0.00%)

May 17 2024 - Closed

Delayed by 20 minutes

UMAX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	23.08	-0.10	-0.43%	23.09	23.49	22.92	17,667
May 15 2024	23.18	-0.07	-0.30%	23.24	23.27	23.13	10,054
May 14 2024	23.25	0.01	0.04%	23.27	23.29	23.22	7,874
May 13 2024	23.24	0.02	0.09%	23.29	23.31	23.23	13,907
May 10 2024	23.22	-0.08	-0.34%	23.25	23.26	23.19	12,909
May 09 2024	23.30	0.03	0.13%	23.37	23.37	23.24	48,618
May 08 2024	23.27	0.16	0.69%	23.17	23.29	23.17	10,888
May 07 2024	23.11	0.10	0.43%	23.03	23.19	23.03	14,005
May 06 2024	23.01	0.06	0.26%	23.12	23.12	22.96	5,752
May 03 2024	22.95	-0.05	-0.22%	23.03	23.04	22.95	10,055
May 02 2024	23.00	-0.14	-0.61%	23.12	23.12	23.00	14,539
May 01 2024	23.14	-0.09	-0.39%	23.26	23.26	23.13	17,587
Apr 30 2024	23.23	0.11	0.48%	23.15	23.23	23.10	6,281
Apr 29 2024	23.12	0.01	0.04%	23.16	23.18	23.04	11,350
Apr 26 2024	23.11	-0.07	-0.30%	23.20	23.20	23.11	8,045
Apr 24 2024	23.18	0.06	0.26%	23.33	23.33	23.09	12,021
Apr 23 2024	23.12	0.04	0.17%	23.11	23.19	23.08	5,768
Apr 22 2024	23.08	-0.11	-0.47%	23.18	23.18	23.02	3,179
Apr 19 2024	23.19	-0.15	-0.64%	23.27	23.27	23.11	12,902
Apr 18 2024	23.34	-0.18	-0.77%	23.34	23.34	23.26	10,116
Apr 17 2024	23.52	0.08	0.34%	23.49	23.54	23.47	18,281
Apr 16 2024	23.44	-0.22	-0.93%	23.47	23.53	23.44	6,307
Apr 15 2024	23.66	0.03	0.13%	23.70	23.70	23.60	4,803
Apr 12 2024	23.63	0.06	0.25%	23.60	23.68	23.59	17,347
Apr 11 2024	23.57	0.20	0.86%	23.49	23.59	23.49	10,756
Apr 10 2024	23.37	-0.03	-0.13%	23.40	23.40	23.32	7,032
Apr 09 2024	23.40	0.01	0.04%	23.47	23.47	23.38	12,671
Apr 08 2024	23.39	0.00	0.00%	23.39	23.39	23.39	0
Apr 05 2024	23.39	-0.14	-0.59%	23.36	23.40	23.30	16,028
Apr 04 2024	23.53	-0.19	-0.80%	23.70	23.70	23.50	10,578
Apr 03 2024	23.72	-0.10	-0.42%	23.72	23.80	23.70	13,936
Apr 02 2024	23.82	-0.16	-0.67%	24.00	24.19	23.77	7,221
Mar 28 2024	23.98	0.09	0.38%	23.99	24.05	23.94	12,358
Mar 27 2024	23.89	-0.02	-0.08%	23.91	23.96	23.89	8,781
Mar 26 2024	23.91	0.03	0.13%	23.92	23.93	23.86	17,965
Mar 25 2024	23.88	0.00	0.00%	23.93	24.00	23.88	15,424
Mar 22 2024	23.88	0.23	0.97%	23.69	23.97	23.69	22,001
Mar 21 2024	23.65	-0.09	-0.38%	23.74	23.74	23.56	8,947
Mar 20 2024	23.74	0.14	0.59%	23.71	23.77	23.68	11,636
Mar 19 2024	23.60	0.22	0.94%	23.50	23.60	23.50	7,031
Mar 18 2024	23.38	-0.08	-0.34%	23.46	23.46	23.38	25,710
Mar 15 2024	23.46	0.15	0.64%	23.34	23.48	23.34	4,588
Mar 14 2024	23.31	0.00	0.00%	23.34	23.34	23.25	13,241
Mar 13 2024	23.31	0.11	0.47%	23.25	23.35	23.25	3,030
Mar 12 2024	23.20	0.03	0.13%	23.17	23.23	23.13	9,632
Mar 11 2024	23.17	0.00	0.00%	23.13	23.17	23.06	9,979
Mar 07 2024	23.17	-0.01	-0.04%	23.20	23.21	23.13	10,585
Mar 06 2024	23.18	-0.20	-0.86%	23.28	23.28	23.13	15,980
Mar 05 2024	23.38	-0.12	-0.51%	23.42	23.42	23.36	10,736
Mar 04 2024	23.50	0.02	0.09%	23.59	23.59	23.45	4,723
Mar 03 2024	23.48	0.10	0.43%	23.41	23.48	23.37	31,915
Feb 29 2024	23.38	0.06	0.26%	23.33	23.42	23.31	17,180
Feb 28 2024	23.32	0.03	0.13%	23.30	23.39	23.29	18,420
Feb 27 2024	23.29	0.10	0.43%	23.26	23.30	23.12	3,819
Feb 26 2024	23.19	0.01	0.04%	23.21	23.23	23.11	20,994
Feb 25 2024	23.18	0.09	0.39%	23.19	23.19	23.10	16,775
Feb 22 2024	23.09	0.12	0.52%	23.05	23.29	23.04	24,492
Feb 21 2024	22.97	0.27	1.19%	22.87	22.97	22.87	7,221
Feb 20 2024	22.70	-0.22	-0.96%	22.85	22.96	22.70	19,578
Feb 19 2024	22.92	-0.01	-0.04%	22.93	22.96	22.86	10,217
Feb 18 2024	22.93	-0.21	-0.91%	23.14	23.14	22.87	12,613
Feb 15 2024	23.14	-0.13	-0.56%	23.27	23.28	23.08	18,388

Betashares S&P 500 Yield...

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