Betashares Inflation-Protected U.S. Treasury Bond Currency Hedged ETF (ASX:UTIP)
Australia · Delayed Price · Currency is AUD 25.87
+0.01 (0.04%)
Last updated: Apr 21, 2026, 3:01 PM AEST
ASX:UTIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 25.85 | 25.88 | 25.84 | 25.88 | 25.88 | 0.08% | 6,565 |
| Apr 20, 2026 | 25.86 | 25.86 | 25.84 | 25.86 | 25.86 | 0.19% | 1,062 |
| Apr 17, 2026 | 25.75 | 25.82 | 25.75 | 25.81 | 25.81 | -0.31% | 4,213 |
| Apr 16, 2026 | 25.90 | 25.92 | 25.89 | 25.89 | 25.89 | -0.15% | 17,615 |
| Apr 15, 2026 | 25.90 | 25.93 | 25.88 | 25.93 | 25.93 | 0.31% | 120,455 |
| Apr 14, 2026 | 25.86 | 25.86 | 25.83 | 25.85 | 25.85 | 0.47% | 5,309 |
| Apr 13, 2026 | 25.74 | 25.76 | 25.73 | 25.73 | 25.73 | -0.23% | 95,629 |
| Apr 10, 2026 | 25.79 | 25.80 | 25.78 | 25.79 | 25.79 | 0.19% | 6,586 |
| Apr 9, 2026 | 25.72 | 25.74 | 25.71 | 25.74 | 25.74 | -0.31% | 163,696 |
| Apr 8, 2026 | 25.78 | 25.82 | 25.78 | 25.82 | 25.82 | 0.39% | 45,286 |
| Apr 7, 2026 | 25.66 | 25.74 | 25.66 | 25.72 | 25.72 | 0.23% | 85,468 |
| Apr 2, 2026 | 25.65 | 25.68 | 25.62 | 25.66 | 25.66 | 0.04% | 189,112 |
| Apr 1, 2026 | 25.68 | 25.68 | 25.64 | 25.65 | 25.65 | -0.70% | 178,604 |
| Mar 31, 2026 | 25.76 | 25.84 | 25.75 | 25.83 | 25.64 | 0.31% | 5,485 |
| Mar 30, 2026 | 25.70 | 25.75 | 25.70 | 25.75 | 25.56 | 0.35% | 13,190 |
| Mar 27, 2026 | 25.76 | 25.76 | 25.66 | 25.66 | 25.47 | -0.39% | 7,919 |
| Mar 26, 2026 | 25.86 | 25.86 | 25.73 | 25.76 | 25.57 | - | 788,608 |
| Mar 25, 2026 | 25.69 | 25.78 | 25.68 | 25.76 | 25.57 | 0.04% | 39,811 |
| Mar 24, 2026 | 25.77 | 25.82 | 25.74 | 25.75 | 25.56 | -0.04% | 15,590 |
| Mar 23, 2026 | 25.79 | 25.82 | 25.76 | 25.76 | 25.57 | -1.08% | 3,291 |
| Mar 20, 2026 | 25.98 | 26.05 | 25.97 | 26.04 | 25.84 | -0.38% | 2,152 |
| Mar 19, 2026 | 26.04 | 26.14 | 26.03 | 26.14 | 25.94 | 0.23% | 9,032 |
| Mar 18, 2026 | 26.17 | 26.17 | 26.06 | 26.08 | 25.88 | 0.38% | 9,516 |
| Mar 17, 2026 | 26.00 | 26.02 | 25.98 | 25.98 | 25.78 | 0.04% | 152,897 |
| Mar 16, 2026 | 26.05 | 26.05 | 25.94 | 25.97 | 25.77 | 0.08% | 16,931 |
| Mar 13, 2026 | 25.97 | 26.11 | 25.95 | 25.95 | 25.76 | -0.31% | 1,814 |
| Mar 12, 2026 | 26.01 | 26.03 | 26.01 | 26.03 | 25.83 | 0.04% | 11,345 |
| Mar 11, 2026 | 26.09 | 26.09 | 26.02 | 26.02 | 25.82 | -0.42% | 2,091 |
| Mar 10, 2026 | 26.14 | 26.14 | 26.09 | 26.13 | 25.93 | -0.19% | 7,910 |
| Mar 9, 2026 | 26.00 | 26.26 | 26.00 | 26.18 | 25.98 | 0.61% | 55,614 |
| Mar 6, 2026 | 26.06 | 26.06 | 26.02 | 26.02 | 25.82 | 0.08% | 439,148 |
| Mar 5, 2026 | 26.08 | 26.08 | 26.00 | 26.00 | 25.80 | -0.46% | 35,328 |
| Mar 4, 2026 | 26.11 | 26.13 | 26.09 | 26.12 | 25.92 | -0.08% | 3,844 |
| Mar 3, 2026 | 26.16 | 26.16 | 26.11 | 26.14 | 25.94 | -0.31% | 5,811 |
| Mar 2, 2026 | 26.31 | 26.31 | 26.20 | 26.22 | 26.02 | 0.11% | 23,400 |
| Feb 27, 2026 | 26.18 | 26.20 | 26.16 | 26.19 | 25.99 | 0.42% | 7,970 |
| Feb 26, 2026 | 26.10 | 26.11 | 26.08 | 26.08 | 25.88 | - | 4,853 |
| Feb 25, 2026 | 26.10 | 26.10 | 26.05 | 26.08 | 25.88 | 0.15% | 22,249 |
| Feb 24, 2026 | 26.12 | 26.12 | 26.04 | 26.04 | 25.84 | -0.12% | 3,102 |
| Feb 23, 2026 | 26.04 | 26.07 | 26.04 | 26.07 | 25.87 | 0.08% | 2,445 |
| Feb 20, 2026 | 26.09 | 26.09 | 26.05 | 26.05 | 25.85 | 0.04% | 9,485 |
| Feb 19, 2026 | 26.04 | 26.06 | 26.02 | 26.04 | 25.84 | -0.04% | 4,566 |
| Feb 18, 2026 | 26.06 | 26.07 | 26.04 | 26.05 | 25.85 | -0.34% | 2,033 |
| Feb 17, 2026 | 26.11 | 26.14 | 26.11 | 26.14 | 25.94 | 0.11% | 3,399 |
| Feb 16, 2026 | 26.08 | 26.11 | 26.08 | 26.11 | 25.91 | 0.23% | 3,963 |
| Feb 13, 2026 | 26.00 | 26.16 | 26.00 | 26.05 | 25.85 | 0.31% | 3,114 |
| Feb 12, 2026 | 25.94 | 25.97 | 25.94 | 25.97 | 25.77 | -0.23% | 5,877 |
| Feb 11, 2026 | 26.00 | 26.03 | 26.00 | 26.03 | 25.83 | 0.39% | 10,492 |
| Feb 10, 2026 | 25.94 | 25.97 | 25.93 | 25.93 | 25.74 | 0.12% | 4,827 |
| Feb 9, 2026 | 25.91 | 25.92 | 25.88 | 25.90 | 25.71 | -0.04% | 6,011 |