Betashares Inflation-Protected U.S. Treasury Bond Currency Hedged ETF (ASX:UTIP)
Australia · Delayed Price · Currency is AUD 26.07
+0.02 (0.08%)
At close: Dec 5, 2025
ASX:UTIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.05 | 26.07 | 26.04 | 26.07 | 26.07 | 0.08% | 22,596 |
| Dec 4, 2025 | 26.06 | 26.06 | 26.05 | 26.05 | 26.05 | 0.04% | 5,479 |
| Dec 3, 2025 | 26.03 | 26.04 | 26.02 | 26.04 | 26.04 | 0.04% | 5,655 |
| Dec 2, 2025 | 26.01 | 26.03 | 26.01 | 26.03 | 26.03 | -0.27% | 2,154 |
| Dec 1, 2025 | 26.10 | 26.11 | 26.08 | 26.10 | 26.10 | - | 7,715 |
| Nov 28, 2025 | 26.17 | 26.20 | 25.94 | 26.10 | 26.10 | -0.31% | 11,553 |
| Nov 27, 2025 | 26.18 | 26.18 | 26.14 | 26.18 | 26.18 | 0.19% | 8,087 |
| Nov 26, 2025 | 26.14 | 26.14 | 26.11 | 26.13 | 26.13 | 0.31% | 8,537 |
| Nov 25, 2025 | 26.07 | 26.08 | 26.05 | 26.05 | 26.05 | -0.08% | 4,209 |
| Nov 24, 2025 | 26.06 | 26.07 | 26.04 | 26.07 | 26.07 | 0.19% | 7,046 |
| Nov 21, 2025 | 26.01 | 26.02 | 25.99 | 26.02 | 26.02 | 0.19% | 6,436 |
| Nov 20, 2025 | 25.98 | 26.00 | 25.96 | 25.97 | 25.97 | -0.19% | 4,453 |
| Nov 19, 2025 | 26.02 | 26.02 | 25.99 | 26.02 | 26.02 | 0.04% | 4,825 |
| Nov 18, 2025 | 26.02 | 26.02 | 25.99 | 26.01 | 26.01 | 0.04% | 14,688 |
| Nov 17, 2025 | 26.01 | 26.01 | 25.98 | 26.00 | 26.00 | -0.19% | 4,618 |
| Nov 14, 2025 | 26.03 | 26.06 | 26.03 | 26.05 | 26.05 | -0.04% | 28,921 |
| Nov 13, 2025 | 26.09 | 26.09 | 26.06 | 26.06 | 26.06 | -0.11% | 5,190 |
| Nov 12, 2025 | 26.10 | 26.10 | 26.06 | 26.09 | 26.09 | 0.27% | 5,858 |
| Nov 11, 2025 | 26.01 | 26.02 | 26.00 | 26.02 | 26.02 | 0.17% | 5,592 |
| Nov 10, 2025 | 25.97 | 25.99 | 25.95 | 25.98 | 25.98 | -0.13% | 37,249 |
| Nov 7, 2025 | 26.02 | 26.03 | 26.00 | 26.01 | 26.01 | 0.15% | 1,794 |
| Nov 6, 2025 | 25.92 | 25.97 | 25.91 | 25.97 | 25.97 | -0.42% | 4,879 |
| Nov 5, 2025 | 26.07 | 26.09 | 26.07 | 26.08 | 26.08 | 0.23% | 5,031 |
| Nov 4, 2025 | 26.04 | 26.04 | 26.00 | 26.02 | 26.02 | -0.19% | 30,678 |
| Nov 3, 2025 | 26.05 | 26.07 | 26.04 | 26.07 | 26.07 | 0.15% | 149,958 |
| Oct 31, 2025 | 26.00 | 26.04 | 26.00 | 26.03 | 26.03 | -0.08% | 6,656 |
| Oct 30, 2025 | 26.07 | 26.07 | 26.05 | 26.05 | 26.05 | -0.65% | 11,964 |
| Oct 29, 2025 | 26.20 | 26.22 | 26.19 | 26.22 | 26.22 | 0.04% | 10,669 |
| Oct 28, 2025 | 26.20 | 26.22 | 26.19 | 26.21 | 26.21 | 0.27% | 7,834 |
| Oct 27, 2025 | 26.18 | 26.19 | 26.14 | 26.14 | 26.14 | -0.23% | 3,980 |
| Oct 24, 2025 | 26.22 | 26.23 | 26.20 | 26.20 | 26.20 | -0.19% | 6,045 |
| Oct 23, 2025 | 26.26 | 26.29 | 26.25 | 26.25 | 26.25 | 0.08% | 44,232 |
| Oct 22, 2025 | 26.24 | 26.24 | 26.21 | 26.23 | 26.23 | 0.23% | 2,788 |
| Oct 21, 2025 | 26.16 | 26.18 | 26.15 | 26.17 | 26.17 | 0.11% | 4,299 |
| Oct 20, 2025 | 26.13 | 26.14 | 26.10 | 26.14 | 26.14 | -0.68% | 6,906 |
| Oct 17, 2025 | 26.22 | 26.32 | 26.19 | 26.32 | 26.32 | 0.65% | 4,262 |
| Oct 16, 2025 | 26.14 | 26.15 | 26.13 | 26.15 | 26.15 | -0.04% | 5,101 |
| Oct 15, 2025 | 26.12 | 26.16 | 26.12 | 26.16 | 26.16 | - | 17,334 |
| Oct 14, 2025 | 26.16 | 26.16 | 26.12 | 26.16 | 26.16 | 0.19% | 9,550 |
| Oct 13, 2025 | 26.11 | 26.11 | 26.08 | 26.11 | 26.11 | 0.23% | 2,170 |
| Oct 10, 2025 | 26.04 | 26.05 | 26.03 | 26.05 | 26.05 | 0.08% | 7,139 |
| Oct 9, 2025 | 26.08 | 26.09 | 26.03 | 26.03 | 26.03 | 0.04% | 3,688 |
| Oct 8, 2025 | 26.03 | 26.05 | 26.01 | 26.02 | 26.02 | 0.12% | 3,916 |
| Oct 7, 2025 | 25.98 | 25.99 | 25.97 | 25.99 | 25.99 | - | 661 |
| Oct 6, 2025 | 25.99 | 26.00 | 25.96 | 25.99 | 25.99 | -0.23% | 2,105 |
| Oct 3, 2025 | 26.02 | 26.06 | 26.00 | 26.05 | 26.05 | -0.04% | 8,717 |
| Oct 2, 2025 | 26.06 | 26.07 | 26.03 | 26.06 | 26.06 | 0.19% | 2,223 |
| Oct 1, 2025 | 26.00 | 26.01 | 25.96 | 26.01 | 26.01 | -0.57% | 4,237 |
| Sep 30, 2025 | 26.20 | 26.20 | 26.16 | 26.16 | 25.97 | -0.15% | 10,704 |
| Sep 29, 2025 | 26.18 | 26.20 | 26.16 | 26.20 | 26.01 | 0.11% | 4,106 |