Betashares Inflation-Protected U.S. Treasury Bond Currency Hedged ETF (ASX:UTIP)
Australia · Delayed Price · Currency is AUD 25.14
+0.05 (0.20%)
At close: Oct 30, 2026
ASX:UTIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 25.16 | 25.19 | 25.09 | 25.14 | 25.14 | 0.20% | 15,842 |
| Oct 29, 2026 | 25.03 | 25.09 | 25.03 | 25.09 | 25.09 | 0.56% | 590 |
| Oct 28, 2026 | 25.02 | 25.02 | 24.95 | 24.95 | 24.95 | -0.36% | 1,110 |
| Oct 27, 2026 | 25.03 | 25.04 | 25.01 | 25.04 | 25.04 | 0.16% | 1,159 |
| Oct 26, 2026 | 25.02 | 25.05 | 24.97 | 25.00 | 25.00 | -0.08% | 5,380 |
| Oct 23, 2026 | 25.05 | 25.07 | 25.01 | 25.02 | 25.02 | 0.40% | 10,465 |
| Oct 22, 2026 | 24.84 | 24.92 | 24.84 | 24.92 | 24.92 | 0.48% | 2,053 |
| Oct 21, 2026 | 24.80 | 24.80 | 24.79 | 24.80 | 24.80 | 0.16% | 2,112 |
| Oct 20, 2026 | 24.74 | 24.80 | 24.73 | 24.76 | 24.76 | -0.32% | 5,797 |
| Oct 19, 2026 | 24.90 | 24.93 | 24.83 | 24.84 | 24.84 | 0.32% | 34,729 |
| Oct 16, 2026 | 24.83 | 24.83 | 24.76 | 24.76 | 24.76 | -0.08% | 13,159 |
| Oct 15, 2026 | 24.79 | 24.79 | 24.78 | 24.78 | 24.78 | 0.77% | 1,145 |
| Oct 14, 2026 | 24.63 | 24.66 | 24.59 | 24.59 | 24.59 | -0.12% | 5,743 |
| Oct 13, 2026 | 24.60 | 24.67 | 24.56 | 24.62 | 24.62 | -0.04% | 7,864 |
| Oct 12, 2026 | 24.52 | 24.63 | 24.52 | 24.63 | 24.63 | -0.04% | 1,197 |
| Oct 9, 2026 | 24.58 | 24.65 | 24.58 | 24.64 | 24.64 | 0.37% | 157,082 |
| Oct 8, 2026 | 24.50 | 24.57 | 24.50 | 24.55 | 24.55 | 0.45% | 463 |
| Oct 7, 2026 | 24.49 | 24.55 | 24.44 | 24.44 | 24.44 | -0.04% | 850 |
| Oct 6, 2026 | 24.44 | 24.55 | 24.44 | 24.45 | 24.45 | -0.33% | 2,626 |
| Oct 5, 2026 | 24.57 | 24.58 | 24.53 | 24.53 | 24.53 | -0.04% | 1,566 |
| Oct 2, 2026 | 24.53 | 24.59 | 24.51 | 24.54 | 24.54 | 0.20% | 3,120 |
| Oct 1, 2026 | 24.50 | 24.53 | 24.46 | 24.49 | 24.49 | -0.21% | 1,526 |
| Sep 30, 2026 | 24.83 | 24.83 | 24.79 | 24.82 | 24.54 | 0.24% | 1,784 |
| Sep 29, 2026 | 24.83 | 24.83 | 24.76 | 24.76 | 24.48 | -0.48% | 4,203 |
| Sep 28, 2026 | 24.88 | 24.89 | 24.84 | 24.88 | 24.60 | 0.24% | 18,377 |
| Sep 25, 2026 | 24.87 | 24.88 | 24.81 | 24.82 | 24.54 | -0.48% | 4,853 |
| Sep 24, 2026 | 24.96 | 24.98 | 24.93 | 24.94 | 24.66 | -1.03% | 267 |
| Sep 23, 2026 | 25.18 | 25.20 | 25.14 | 25.20 | 24.92 | 0.24% | 2,357 |
| Sep 22, 2026 | 25.15 | 25.20 | 25.14 | 25.14 | 24.86 | 0.12% | 994 |
| Sep 21, 2026 | 25.15 | 25.16 | 25.09 | 25.11 | 24.83 | -0.32% | 699 |
| Sep 18, 2026 | 25.19 | 25.22 | 25.16 | 25.19 | 24.91 | 0.44% | 4,360 |
| Sep 17, 2026 | 25.15 | 25.17 | 25.07 | 25.08 | 24.80 | -0.63% | 17,409 |
| Sep 16, 2026 | 25.20 | 25.24 | 25.20 | 25.24 | 24.96 | 0.36% | 5,881 |
| Sep 15, 2026 | 25.23 | 25.23 | 25.15 | 25.15 | 24.87 | -0.36% | 3,802 |
| Sep 14, 2026 | 25.29 | 25.29 | 25.24 | 25.24 | 24.96 | -0.32% | 288 |
| Sep 11, 2026 | 25.34 | 25.34 | 25.29 | 25.32 | 25.04 | -0.67% | 8,506 |
| Sep 10, 2026 | 25.42 | 25.49 | 25.42 | 25.49 | 25.20 | 0.12% | 9,644 |
| Sep 9, 2026 | 25.50 | 25.50 | 25.46 | 25.46 | 25.17 | 0.08% | 19,405 |
| Sep 8, 2026 | 25.45 | 25.55 | 25.44 | 25.44 | 25.16 | -0.27% | 24,057 |
| Sep 7, 2026 | 25.47 | 25.51 | 25.46 | 25.51 | 25.22 | 0.04% | 10,946 |
| Sep 4, 2026 | 25.49 | 25.54 | 25.48 | 25.50 | 25.21 | - | 2,529 |
| Sep 3, 2026 | 25.50 | 25.50 | 25.47 | 25.50 | 25.21 | 0.35% | 1,549 |
| Sep 2, 2026 | 25.48 | 25.48 | 25.41 | 25.41 | 25.13 | 0.04% | 4,679 |
| Sep 1, 2026 | 25.46 | 25.47 | 25.40 | 25.40 | 25.12 | -0.55% | 3,306 |
| Aug 31, 2026 | 25.54 | 25.54 | 25.48 | 25.54 | 25.25 | -0.12% | 1,611 |
| Aug 28, 2026 | 25.60 | 25.62 | 25.57 | 25.57 | 25.28 | -0.20% | 354 |
| Aug 27, 2026 | 25.65 | 25.65 | 25.60 | 25.62 | 25.33 | -0.16% | 7,006 |
| Aug 26, 2026 | 25.60 | 25.69 | 25.60 | 25.66 | 25.37 | 0.51% | 20,048 |
| Aug 25, 2026 | 25.54 | 25.55 | 25.52 | 25.53 | 25.24 | -0.04% | 1,772 |
| Aug 24, 2026 | 25.58 | 25.61 | 25.53 | 25.54 | 25.25 | -0.35% | 5,042 |