Betashares Inflation-Protected U.S. Treasury Bond Currency Hedged ETF (ASX:UTIP)
Australia · Delayed Price · Currency is AUD 25.66
-0.10 (-0.39%)
At close: Mar 27, 2026
ASX:UTIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.76 | 25.76 | 25.66 | 25.66 | 25.66 | -0.39% | 7,919 |
| Mar 26, 2026 | 25.86 | 25.86 | 25.73 | 25.76 | 25.76 | - | 788,608 |
| Mar 25, 2026 | 25.69 | 25.78 | 25.68 | 25.76 | 25.76 | 0.04% | 39,811 |
| Mar 24, 2026 | 25.77 | 25.82 | 25.74 | 25.75 | 25.75 | -0.04% | 15,590 |
| Mar 23, 2026 | 25.79 | 25.82 | 25.76 | 25.76 | 25.76 | -1.08% | 3,291 |
| Mar 20, 2026 | 25.98 | 26.05 | 25.97 | 26.04 | 26.04 | -0.38% | 2,152 |
| Mar 19, 2026 | 26.04 | 26.14 | 26.03 | 26.14 | 26.14 | 0.23% | 9,032 |
| Mar 18, 2026 | 26.17 | 26.17 | 26.06 | 26.08 | 26.08 | 0.38% | 9,516 |
| Mar 17, 2026 | 26.00 | 26.02 | 25.98 | 25.98 | 25.98 | 0.04% | 152,897 |
| Mar 16, 2026 | 26.05 | 26.05 | 25.94 | 25.97 | 25.97 | 0.08% | 16,931 |
| Mar 13, 2026 | 25.97 | 26.11 | 25.95 | 25.95 | 25.95 | -0.31% | 1,814 |
| Mar 12, 2026 | 26.01 | 26.03 | 26.01 | 26.03 | 26.03 | 0.04% | 11,345 |
| Mar 11, 2026 | 26.09 | 26.09 | 26.02 | 26.02 | 26.02 | -0.42% | 2,091 |
| Mar 10, 2026 | 26.14 | 26.14 | 26.09 | 26.13 | 26.13 | -0.19% | 7,910 |
| Mar 9, 2026 | 26.00 | 26.26 | 26.00 | 26.18 | 26.18 | 0.61% | 55,614 |
| Mar 6, 2026 | 26.06 | 26.06 | 26.02 | 26.02 | 26.02 | 0.08% | 439,148 |
| Mar 5, 2026 | 26.08 | 26.08 | 26.00 | 26.00 | 26.00 | -0.46% | 35,328 |
| Mar 4, 2026 | 26.11 | 26.13 | 26.09 | 26.12 | 26.12 | -0.08% | 3,844 |
| Mar 3, 2026 | 26.16 | 26.16 | 26.11 | 26.14 | 26.14 | -0.31% | 5,811 |
| Mar 2, 2026 | 26.31 | 26.31 | 26.20 | 26.22 | 26.22 | 0.11% | 23,400 |
| Feb 27, 2026 | 26.18 | 26.20 | 26.16 | 26.19 | 26.19 | 0.42% | 7,970 |
| Feb 26, 2026 | 26.10 | 26.11 | 26.08 | 26.08 | 26.08 | - | 4,853 |
| Feb 25, 2026 | 26.10 | 26.10 | 26.05 | 26.08 | 26.08 | 0.15% | 22,249 |
| Feb 24, 2026 | 26.12 | 26.12 | 26.04 | 26.04 | 26.04 | -0.12% | 3,102 |
| Feb 23, 2026 | 26.04 | 26.07 | 26.04 | 26.07 | 26.07 | 0.08% | 2,445 |
| Feb 20, 2026 | 26.09 | 26.09 | 26.05 | 26.05 | 26.05 | 0.04% | 9,485 |
| Feb 19, 2026 | 26.04 | 26.06 | 26.02 | 26.04 | 26.04 | -0.04% | 4,566 |
| Feb 18, 2026 | 26.06 | 26.07 | 26.04 | 26.05 | 26.05 | -0.34% | 2,033 |
| Feb 17, 2026 | 26.11 | 26.14 | 26.11 | 26.14 | 26.14 | 0.11% | 3,399 |
| Feb 16, 2026 | 26.08 | 26.11 | 26.08 | 26.11 | 26.11 | 0.23% | 3,963 |
| Feb 13, 2026 | 26.00 | 26.16 | 26.00 | 26.05 | 26.05 | 0.31% | 3,114 |
| Feb 12, 2026 | 25.94 | 25.97 | 25.94 | 25.97 | 25.97 | -0.23% | 5,877 |
| Feb 11, 2026 | 26.00 | 26.03 | 26.00 | 26.03 | 26.03 | 0.39% | 10,492 |
| Feb 10, 2026 | 25.94 | 25.97 | 25.93 | 25.93 | 25.93 | 0.12% | 4,827 |
| Feb 9, 2026 | 25.91 | 25.92 | 25.88 | 25.90 | 25.90 | -0.04% | 6,011 |
| Feb 6, 2026 | 25.94 | 25.94 | 25.91 | 25.91 | 25.91 | 0.23% | 2,689 |
| Feb 5, 2026 | 25.81 | 25.85 | 25.81 | 25.85 | 25.85 | 0.08% | 14,463 |
| Feb 4, 2026 | 25.85 | 25.86 | 25.83 | 25.83 | 25.83 | 0.04% | 5,345 |
| Feb 3, 2026 | 25.82 | 25.84 | 25.81 | 25.82 | 25.82 | -0.15% | 2,704 |
| Feb 2, 2026 | 25.87 | 25.87 | 25.84 | 25.86 | 25.86 | 0.12% | 12,320 |
| Jan 30, 2026 | 25.87 | 25.87 | 25.82 | 25.83 | 25.83 | -0.08% | 5,410 |
| Jan 29, 2026 | 25.90 | 25.90 | 25.85 | 25.85 | 25.85 | -0.04% | 4,642 |
| Jan 28, 2026 | 25.88 | 25.89 | 25.86 | 25.86 | 25.86 | 0.04% | 7,460 |
| Jan 27, 2026 | 25.87 | 25.87 | 25.82 | 25.85 | 25.85 | 0.27% | 40,363 |
| Jan 23, 2026 | 25.80 | 25.81 | 25.78 | 25.78 | 25.78 | -0.15% | 3,699 |
| Jan 22, 2026 | 25.81 | 25.82 | 25.79 | 25.82 | 25.82 | 0.31% | 1,994 |
| Jan 21, 2026 | 25.81 | 25.81 | 25.70 | 25.74 | 25.74 | 0.04% | 1,648 |
| Jan 20, 2026 | 25.72 | 25.74 | 25.72 | 25.73 | 25.73 | -0.16% | 3,168 |
| Jan 19, 2026 | 25.81 | 25.81 | 25.74 | 25.77 | 25.77 | -0.19% | 19,151 |
| Jan 16, 2026 | 25.83 | 25.84 | 25.82 | 25.82 | 25.82 | -0.23% | 6,786 |