Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
ASX - Delayed Quote AUD
Betashares Wealth Builder Nasdaq 100 Geared (30-40% LVR) Complex ETF (GNDQ.AX)
29.79
-0.60
(-1.97%)
At close: 3:58:59 PM GMT+11
Currency in AUD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Feb 24, 2025 | 30.51 | 30.52 | 29.73 | 29.79 | 29.79 | 11,794 |
| Feb 21, 2025 | 30.42 | 30.45 | 30.38 | 30.39 | 30.39 | 6,555 |
| Feb 20, 2025 | 30.94 | 30.99 | 30.71 | 30.71 | 30.71 | 5,208 |
| Feb 19, 2025 | 30.95 | 31.02 | 30.88 | 30.91 | 30.91 | 16,449 |
| Feb 18, 2025 | 30.85 | 31.02 | 30.85 | 30.93 | 30.93 | 3,964 |
| Feb 17, 2025 | 30.91 | 31.20 | 30.79 | 30.85 | 30.85 | 2,432 |
| Feb 14, 2025 | 30.90 | 30.92 | 30.84 | 30.92 | 30.92 | 4,456 |
| Feb 13, 2025 | 30.58 | 30.75 | 30.58 | 30.64 | 30.64 | 43,086 |
| Feb 12, 2025 | 30.45 | 30.45 | 30.34 | 30.40 | 30.40 | 4,775 |
| Feb 11, 2025 | 30.38 | 30.60 | 30.38 | 30.55 | 30.55 | 642 |
| Feb 10, 2025 | 30.08 | 30.44 | 30.08 | 30.38 | 30.38 | 1,927 |
| Feb 7, 2025 | 30.52 | 30.62 | 30.52 | 30.62 | 30.62 | 3,134 |
| Feb 6, 2025 | 30.40 | 30.57 | 30.35 | 30.57 | 30.57 | 10,655 |
| Feb 5, 2025 | 30.25 | 30.27 | 30.18 | 30.23 | 30.23 | 7,822 |
| Feb 4, 2025 | 30.50 | 30.50 | 30.28 | 30.35 | 30.35 | 13,563 |
| Feb 3, 2025 | 30.18 | 30.25 | 29.77 | 30.00 | 30.00 | 25,071 |
| Jan 31, 2025 | 30.69 | 30.91 | 30.69 | 30.77 | 30.77 | 20,732 |
| Jan 30, 2025 | 30.40 | 30.56 | 30.24 | 30.54 | 30.54 | 1,754 |
| Jan 29, 2025 | 30.15 | 30.37 | 30.13 | 30.36 | 30.36 | 24,552 |
| Jan 28, 2025 | 30.30 | 30.31 | 29.44 | 29.64 | 29.64 | 12,523 |
| Jan 24, 2025 | 31.00 | 31.00 | 30.59 | 30.60 | 30.60 | 11,546 |
| Jan 23, 2025 | 30.85 | 30.91 | 30.79 | 30.79 | 30.79 | 5,863 |
| Jan 22, 2025 | 30.58 | 30.65 | 30.55 | 30.63 | 30.63 | 7,133 |
| Jan 21, 2025 | 30.27 | 30.34 | 30.20 | 30.29 | 30.29 | 14,090 |
| Jan 20, 2025 | 30.60 | 30.60 | 30.40 | 30.40 | 30.40 | 4,767 |
| Jan 17, 2025 | 29.79 | 30.01 | 29.79 | 29.99 | 29.99 | 2,707 |
| Jan 16, 2025 | 29.94 | 30.13 | 29.94 | 30.13 | 30.13 | 4,304 |
| Jan 15, 2025 | 29.33 | 29.40 | 29.26 | 29.30 | 29.30 | 5,585 |
| Jan 14, 2025 | 29.54 | 29.57 | 29.49 | 29.50 | 29.50 | 2,235 |
| Jan 13, 2025 | 29.74 | 29.74 | 29.47 | 29.62 | 29.62 | 20,831 |
| Jan 10, 2025 | 30.00 | 30.04 | 29.80 | 30.04 | 30.04 | 6,482 |
| Jan 9, 2025 | 29.98 | 30.00 | 29.87 | 29.97 | 29.97 | 6,817 |
| Jan 8, 2025 | 29.89 | 30.02 | 29.80 | 29.91 | 29.91 | 5,943 |
| Jan 7, 2025 | 30.61 | 30.67 | 30.29 | 30.29 | 30.29 | 7,066 |
| Jan 6, 2025 | 30.28 | 30.29 | 30.13 | 30.17 | 30.17 | 2,189 |
| Jan 3, 2025 | 29.69 | 29.74 | 29.65 | 29.69 | 29.69 | 9,804 |
| Jan 2, 2025 | 30.00 | 30.90 | 29.64 | 29.81 | 29.81 | 6,960 |
| Dec 31, 2024 | 30.00 | 30.02 | 29.91 | 29.97 | 29.97 | 1,336 |
| Dec 30, 2024 | 31.41 | 31.41 | 30.40 | 30.40 | 30.40 | 10,767 |
| Dec 27, 2024 | 30.90 | 31.38 | 30.90 | 31.18 | 31.18 | 3,643 |
| Dec 24, 2024 | 31.00 | 31.00 | 30.40 | 30.80 | 30.80 | 19,147 |
| Dec 23, 2024 | 30.17 | 30.23 | 30.08 | 30.20 | 30.20 | 19,131 |
| Dec 20, 2024 | 30.31 | 30.31 | 29.49 | 29.50 | 29.50 | 3,332 |
| Dec 19, 2024 | 29.99 | 30.21 | 29.90 | 30.00 | 30.00 | 11,739 |
| Dec 18, 2024 | 30.82 | 31.02 | 30.70 | 31.02 | 31.02 | 7,275 |
| Dec 17, 2024 | 30.76 | 30.88 | 30.71 | 30.88 | 30.88 | 3,497 |
| Dec 16, 2024 | 30.05 | 30.26 | 30.05 | 30.16 | 30.16 | 2,680 |
| Dec 13, 2024 | 29.98 | 30.11 | 29.98 | 30.03 | 30.03 | 4,461 |
| Dec 12, 2024 | 30.05 | 30.05 | 29.75 | 29.81 | 29.81 | 6,180 |
| Dec 11, 2024 | 29.37 | 29.37 | 29.28 | 29.36 | 29.36 | 3,431 |
| Dec 10, 2024 | 29.03 | 29.38 | 29.00 | 29.38 | 29.38 | 13,149 |
| Dec 9, 2024 | 29.60 | 29.72 | 29.60 | 29.70 | 29.70 | 7,114 |
| Dec 6, 2024 | 28.89 | 29.10 | 28.85 | 29.05 | 29.05 | 3,038 |
| Dec 5, 2024 | 29.03 | 29.16 | 29.03 | 29.11 | 29.11 | 5,462 |
| Dec 4, 2024 | 28.45 | 28.80 | 28.39 | 28.80 | 28.80 | 1,469 |
| Dec 3, 2024 | 28.25 | 28.33 | 28.22 | 28.29 | 28.29 | 587 |
| Dec 2, 2024 | 27.45 | 27.63 | 27.45 | 27.62 | 27.62 | 9,385 |
| Nov 29, 2024 | 27.42 | 27.43 | 27.30 | 27.40 | 27.40 | 7,678 |
| Nov 28, 2024 | 27.31 | 27.48 | 27.31 | 27.43 | 27.43 | 6,490 |
| Nov 27, 2024 | 27.80 | 27.83 | 27.72 | 27.74 | 27.74 | 6,163 |
| Nov 26, 2024 | 27.43 | 27.59 | 27.41 | 27.45 | 27.45 | 723 |
| Nov 25, 2024 | 27.33 | 27.42 | 27.23 | 27.38 | 27.38 | 940 |
| Nov 22, 2024 | 27.16 | 27.19 | 27.10 | 27.19 | 27.19 | 2,318 |
| Nov 21, 2024 | 27.08 | 27.08 | 26.85 | 26.90 | 26.90 | 3,518 |
| Nov 20, 2024 | 26.95 | 27.07 | 26.94 | 27.03 | 27.03 | 551 |
| Nov 19, 2024 | 26.87 | 26.96 | 26.82 | 26.96 | 26.96 | 2,973 |
| Nov 18, 2024 | 26.88 | 27.16 | 26.88 | 27.16 | 27.16 | 5,350 |
| Nov 15, 2024 | 27.86 | 27.86 | 27.60 | 27.60 | 27.60 | 1,895 |
| Nov 14, 2024 | 28.00 | 28.07 | 27.94 | 28.07 | 28.07 | 631 |
| Nov 13, 2024 | 27.75 | 27.75 | 27.65 | 27.66 | 27.66 | 3,841 |
| Nov 12, 2024 | 27.55 | 27.73 | 27.45 | 27.71 | 27.71 | 3,123 |
| Nov 11, 2024 | 27.53 | 27.66 | 27.50 | 27.57 | 27.57 | 11,892 |
| Nov 8, 2024 | 26.93 | 27.11 | 26.93 | 27.11 | 27.11 | 2,428 |
| Nov 7, 2024 | 27.00 | 27.00 | 26.61 | 26.67 | 26.67 | 1,668 |
| Nov 6, 2024 | 25.52 | 26.60 | 25.50 | 26.44 | 26.44 | 6,071 |
| Nov 4, 2024 | 25.34 | 25.40 | 25.28 | 25.35 | 25.35 | 4,549 |
| Nov 1, 2024 | 25.32 | 25.33 | 25.24 | 25.30 | 25.30 | 10,958 |
| Oct 31, 2024 | 26.02 | 26.05 | 25.96 | 25.98 | 25.98 | 5,416 |
| Oct 29, 2024 | 26.08 | 26.16 | 26.07 | 26.15 | 26.15 | 4,578 |
| Oct 28, 2024 | 26.06 | 26.30 | 26.06 | 26.30 | 26.30 | 359 |
| Oct 25, 2024 | 25.53 | 25.59 | 25.53 | 25.59 | 25.59 | 744 |
| Oct 24, 2024 | 25.36 | 25.39 | 25.31 | 25.31 | 25.31 | 4,079 |
| Oct 23, 2024 | 25.45 | 25.47 | 25.45 | 25.46 | 25.46 | 3,104 |
| Oct 22, 2024 | 25.60 | 25.63 | 25.35 | 25.35 | 25.35 | 4,070 |
| Oct 21, 2024 | 25.31 | 25.33 | 25.22 | 25.26 | 25.26 | 4,330 |
| Oct 18, 2024 | 25.19 | 25.19 | 25.05 | 25.09 | 25.09 | 5,295 |
| Oct 17, 2024 | 25.03 | 25.05 | 24.95 | 24.99 | 24.99 | 3,075 |
| Oct 15, 2024 | 25.45 | 25.45 | 25.40 | 25.40 | 25.40 | 1,794 |
Related Tickers
CHIQ Global X MSCI China Consumer Discretionary ETF
22.45
+2.32%
IYK iShares US Consumer Staples ETF
69.93
+1.55%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.84
+1.42%
TLH iShares 10-20 Year Treasury Bond ETF
101.93
+0.99%
AIA iShares Asia 50 ETF
76.83
+0.98%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.58
+0.82%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.51
+0.77%
VDC Vanguard Consumer Staples Index Fund ETF Shares
222.39
+0.74%
LGOV First Trust Long Duration Opportunities ETF
21.10
+0.67%
EWL iShares MSCI Switzerland ETF
51.62
+0.64%
IEF iShares 7-10 Year Treasury Bond ETF
93.71
+0.59%
MFLX First Trust Flexible Municipal High Income ETF
17.16
+0.31%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
42.54
+0.56%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
76.01
+0.54%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
22.61
+0.53%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
45.94
+0.53%
TAXF American Century Diversified Municipal Bond ETF
50.53
+0.52%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.77
+0.47%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.16
+0.46%
FXU First Trust Utilities AlphaDEX Fund
40.49
+0.42%
FBND Fidelity Total Bond ETF
45.45
+0.42%
BIV Vanguard Intermediate-Term Bond Index Fund
75.59
+0.41%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
58.53
+0.41%
JCPB JPMorgan Core Plus Bond ETF
46.65
+0.41%
UITB VictoryShares Core Intermediate Bond ETF
46.46
+0.37%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.83
+0.39%
LQDI iShares Inflation Hedged Corporate Bond ETF
26.13
+0.38%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.49
+0.37%
FLMI Franklin Dynamic Municipal Bond ETF
24.69
+0.37%
IEI iShares 3-7 Year Treasury Bond ETF
116.46
+0.36%
CNYA iShares MSCI China A ETF
28.73
+0.35%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.14
+0.33%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
81.21
+0.32%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.12
+0.30%
KORP American Century Diversified Corporate Bond ETF
46.55
+0.30%
IBD Inspire Corporate Bond ETF
23.71
+0.30%
IGEB iShares Investment Grade Systematic Bond ETF
44.81
+0.29%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
69.65
+0.29%
HMOP Hartford Municipal Opportunities ETF
38.99
+0.28%
IAGG iShares Core International Aggregate Bond ETF
50.21
+0.28%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.48
+0.27%
SCHP Schwab U.S. TIPS ETF
26.39
+0.27%
FMB First Trust Managed Municipal ETF
51.24
+0.25%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
33.05
+0.24%
MMIT NYLI MacKay Muni Intermediate ETF
24.24
+0.23%
SPTS SPDR Portfolio Short Term Treasury ETF
29.08
+0.21%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.15
+0.20%
JPIB JPMorgan International Bond Opportunities ETF
47.94
+0.19%
JMUB JPMorgan Municipal ETF
50.46
+0.18%
LDUR PIMCO Enhanced Low Duration Active Exchange-Traded Fund
95.67
+0.18%
GRNB VanEck Green Bond ETF
23.95
+0.18%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.37
+0.17%
SCHO Schwab Short-Term U.S. Treasury ETF
24.22
+0.17%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.06
+0.15%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.51
+0.14%
NEAR iShares Short Duration Bond Active ETF
50.71
+0.14%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.79
+0.13%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.99
+0.13%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
45.03
+0.13%
LMBS First Trust Low Duration Opportunities ETF
48.84
+0.13%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.73
+0.13%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.04
+0.12%
VNLA Janus Henderson Short Duration Income ETF
49.12
+0.10%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.24
+0.10%
FPE First Trust Preferred Securities and Income ETF
17.77
+0.09%
PXH Invesco FTSE RAFI Emerging Markets ETF
22.27
+0.09%
PULS PGIM Ultra Short Bond ETF
49.73
+0.08%
JPST JPMorgan Ultra-Short Income ETF
50.56
+0.08%
IGHG ProShares Investment Grade—Interest Rate Hedged
78.18
+0.08%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
41.40
+0.07%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.13
+0.06%
VRIG Invesco Variable Rate Investment Grade ETF
25.19
+0.04%
USTB VictoryShares Short-Term Bond ETF
50.46
+0.06%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.86
+0.06%
STIP iShares 0-5 Year TIPS Bond ETF
102.00
+0.06%
FUTY Fidelity MSCI Utilities Index ETF
51.72
+0.06%
FDL First Trust Morningstar Dividend Leaders Index Fund
43.32
+0.05%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.17
+0.04%
GSY Invesco Ultra Short Duration ETF
50.27
+0.04%
FLTR VanEck IG Floating Rate ETF
25.56
+0.04%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.83
+0.03%
HYS PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund
94.93
+0.03%
FTSD Franklin Short Duration U.S. Government ETF
90.59
+0.03%
XLU The Utilities Select Sector SPDR Fund
80.27
+0.02%
FIBR iShares U.S. Fixed Income Balanced Risk Systematic ETF
87.62
+0.02%
FLOT iShares Floating Rate Bond ETF
51.05
+0.02%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.73
+0.02%
YLD Principal Active High Yield ETF
19.40
0.00%
VRP Invesco Variable Rate Preferred ETF
24.49
0.00%
RNEM First Trust Emerging Markets Equity Select ETF
50.97
-0.27%
PBTP Invesco 0-5 Yr US TIPS ETF
25.76
-0.02%
FLBL Franklin Senior Loan ETF
24.28
-0.02%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
38.65
-0.03%
PHYL PGIM Active High Yield Bond ETF
35.25
-0.09%
IAU iShares Gold Trust
55.39
-0.09%
GLD SPDR Gold Shares
270.74
-0.09%
SHYG iShares 0-5 Year High Yield Corporate Bond ETF
43.08
-0.12%
SJNK SPDR Bloomberg Short Term High Yield Bond ETF
25.52
-0.12%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.77
-0.12%
GMF SPDR S&P Emerging Asia Pacific ETF
119.78
-0.12%