Betashares Inflation-Protected U.S. Treasury Bond Currency Hedged ETF (ASX:UTIP)
Australia · Delayed Price · Currency is AUD 26.19
+0.11 (0.42%)
At close: Feb 27, 2026
ASX:UTIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 25.86 | 25.89 | 25.85 | 25.88 | 25.88 | 0.15% | 7,478 |
| Jan 14, 2026 | 25.81 | 25.85 | 25.80 | 25.84 | 25.84 | -0.04% | 10,159 |
| Jan 13, 2026 | 25.81 | 25.85 | 25.81 | 25.85 | 25.85 | 0.12% | 3,166 |
| Jan 12, 2026 | 25.83 | 25.84 | 25.82 | 25.82 | 25.82 | 0.19% | 10,406 |
| Jan 9, 2026 | 25.78 | 25.78 | 25.77 | 25.77 | 25.77 | -0.15% | 256 |
| Jan 8, 2026 | 25.82 | 25.82 | 25.80 | 25.81 | 25.81 | 0.04% | 2,534 |
| Jan 7, 2026 | 25.78 | 25.81 | 25.78 | 25.80 | 25.80 | - | 3,881 |
| Jan 6, 2026 | 25.77 | 25.80 | 25.76 | 25.80 | 25.80 | 0.19% | 6,027 |
| Jan 5, 2026 | 25.81 | 25.81 | 25.74 | 25.75 | 25.75 | - | 19,787 |
| Jan 2, 2026 | 25.78 | 25.78 | 25.75 | 25.75 | 25.75 | -0.77% | 52 |
| Dec 31, 2025 | 26.02 | 26.02 | 25.95 | 25.95 | 25.76 | -0.27% | 4,601 |
| Dec 30, 2025 | 26.02 | 26.03 | 26.00 | 26.02 | 25.83 | 0.12% | 3,443 |
| Dec 29, 2025 | 25.99 | 26.00 | 25.98 | 25.99 | 25.80 | 0.19% | 2,427 |
| Dec 24, 2025 | 25.92 | 25.97 | 25.92 | 25.94 | 25.75 | 0.04% | 10,828 |
| Dec 23, 2025 | 25.95 | 25.95 | 25.92 | 25.93 | 25.74 | -0.08% | 3,760 |
| Dec 22, 2025 | 25.96 | 25.96 | 25.94 | 25.95 | 25.76 | -0.12% | 12,906 |
| Dec 19, 2025 | 26.00 | 26.01 | 25.97 | 25.98 | 25.79 | 0.08% | 5,782 |
| Dec 18, 2025 | 25.96 | 25.96 | 25.95 | 25.96 | 25.77 | 0.12% | 6,717 |
| Dec 17, 2025 | 25.94 | 25.95 | 25.92 | 25.93 | 25.74 | -0.08% | 12,129 |
| Dec 16, 2025 | 25.94 | 25.95 | 25.93 | 25.95 | 25.76 | 0.04% | 5,346 |