Betashares Inflation-Protected U.S. Treasury Bond Currency Hedged ETF (ASX:UTIP)
Australia · Delayed Price · Currency is AUD 25.47
-0.07 (-0.27%)
Last updated: Sep 1, 2026, 1:16 PM AEST
ASX:UTIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 25.54 | 25.54 | 25.48 | 25.54 | 25.54 | -0.12% | 1,611 |
| Aug 28, 2026 | 25.60 | 25.62 | 25.57 | 25.57 | 25.57 | -0.20% | 354 |
| Aug 27, 2026 | 25.65 | 25.65 | 25.60 | 25.62 | 25.62 | -0.16% | 7,006 |
| Aug 26, 2026 | 25.60 | 25.69 | 25.60 | 25.66 | 25.66 | 0.51% | 20,048 |
| Aug 25, 2026 | 25.54 | 25.55 | 25.52 | 25.53 | 25.53 | -0.04% | 1,772 |
| Aug 24, 2026 | 25.58 | 25.61 | 25.53 | 25.54 | 25.54 | -0.35% | 5,042 |
| Aug 21, 2026 | 25.64 | 25.64 | 25.58 | 25.63 | 25.63 | - | 3,242 |
| Aug 20, 2026 | 25.60 | 25.64 | 25.60 | 25.63 | 25.63 | 0.35% | 2,004 |
| Aug 19, 2026 | 25.51 | 25.54 | 25.51 | 25.54 | 25.54 | 0.47% | 42,019 |
| Aug 18, 2026 | 25.40 | 25.43 | 25.39 | 25.42 | 25.42 | -0.31% | 7,717 |
| Aug 17, 2026 | 25.50 | 25.51 | 25.50 | 25.50 | 25.50 | - | 2,837 |
| Aug 14, 2026 | 25.52 | 25.52 | 25.47 | 25.50 | 25.50 | 0.16% | 11,019 |
| Aug 13, 2026 | 25.56 | 25.56 | 25.46 | 25.46 | 25.46 | -0.08% | 7,130 |
| Aug 12, 2026 | 25.51 | 25.55 | 25.47 | 25.48 | 25.48 | 0.24% | 1,325 |
| Aug 11, 2026 | 25.47 | 25.47 | 25.42 | 25.42 | 25.42 | -0.74% | 3,697 |
| Aug 10, 2026 | 25.51 | 25.61 | 25.49 | 25.61 | 25.61 | 0.55% | 2,549 |
| Aug 7, 2026 | 25.48 | 25.48 | 25.40 | 25.47 | 25.47 | -0.31% | 5,296 |
| Aug 6, 2026 | 25.48 | 25.55 | 25.48 | 25.55 | 25.55 | 0.20% | 11,485 |
| Aug 5, 2026 | 25.47 | 25.58 | 25.46 | 25.50 | 25.50 | 0.08% | 12,682 |
| Aug 4, 2026 | 25.38 | 25.49 | 25.38 | 25.48 | 25.48 | 0.16% | 5,032 |
| Aug 3, 2026 | 25.44 | 25.48 | 25.44 | 25.44 | 25.44 | -0.20% | 4,527 |
| Jul 31, 2026 | 25.49 | 25.49 | 25.44 | 25.49 | 25.49 | 0.16% | 11,744 |
| Jul 30, 2026 | 25.48 | 25.48 | 25.40 | 25.45 | 25.45 | -0.12% | 5,341 |
| Jul 29, 2026 | 25.44 | 25.49 | 25.44 | 25.48 | 25.48 | 0.35% | 3,255 |
| Jul 28, 2026 | 25.41 | 25.46 | 25.39 | 25.39 | 25.39 | -0.43% | 14,598 |
| Jul 27, 2026 | 25.45 | 25.51 | 25.43 | 25.50 | 25.50 | 0.31% | 3,706 |
| Jul 24, 2026 | 25.43 | 25.43 | 25.42 | 25.42 | 25.42 | -0.31% | 1,846 |
| Jul 23, 2026 | 25.50 | 25.51 | 25.47 | 25.50 | 25.50 | -0.04% | 1,984 |
| Jul 22, 2026 | 25.49 | 25.51 | 25.48 | 25.51 | 25.51 | - | 2,070 |
| Jul 21, 2026 | 25.55 | 25.56 | 25.50 | 25.51 | 25.51 | -0.35% | 10,226 |
| Jul 20, 2026 | 25.62 | 25.62 | 25.53 | 25.60 | 25.60 | 0.35% | 1,534 |
| Jul 17, 2026 | 25.51 | 25.57 | 25.50 | 25.51 | 25.51 | -0.27% | 8,334 |
| Jul 16, 2026 | 25.50 | 25.58 | 25.48 | 25.58 | 25.58 | 0.20% | 3,022 |
| Jul 15, 2026 | 25.61 | 25.61 | 25.49 | 25.53 | 25.53 | 0.08% | 1,271 |
| Jul 14, 2026 | 25.49 | 25.52 | 25.46 | 25.51 | 25.51 | -0.08% | 1,813 |
| Jul 13, 2026 | 25.49 | 25.53 | 25.49 | 25.53 | 25.53 | -0.23% | 2,665 |
| Jul 10, 2026 | 25.56 | 25.59 | 25.54 | 25.59 | 25.59 | 0.16% | 4,374 |
| Jul 9, 2026 | 25.51 | 25.55 | 25.50 | 25.55 | 25.55 | -0.08% | 21,109 |
| Jul 8, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - | 1,008 |
| Jul 7, 2026 | 25.60 | 25.63 | 25.57 | 25.57 | 25.57 | -0.16% | 48,496 |
| Jul 6, 2026 | 25.58 | 25.62 | 25.58 | 25.61 | 25.61 | 0.12% | 11,357 |
| Jul 3, 2026 | 25.57 | 25.61 | 25.57 | 25.58 | 25.58 | 0.08% | 18,057 |
| Jul 2, 2026 | 25.55 | 25.58 | 25.53 | 25.56 | 25.56 | -0.08% | 30,611 |
| Jul 1, 2026 | 25.57 | 25.58 | 25.55 | 25.58 | 25.58 | -0.57% | 9,895 |
| Jun 30, 2026 | 25.96 | 25.98 | 25.95 | 25.98 | 25.73 | 0.23% | 22,602 |
| Jun 29, 2026 | 25.90 | 25.92 | 25.87 | 25.92 | 25.67 | 0.15% | 3,677 |
| Jun 26, 2026 | 25.88 | 25.90 | 25.87 | 25.88 | 25.63 | 0.23% | 5,046 |
| Jun 25, 2026 | 25.81 | 25.82 | 25.80 | 25.82 | 25.57 | 0.43% | 8,831 |
| Jun 24, 2026 | 25.70 | 25.71 | 25.69 | 25.71 | 25.46 | -0.12% | 3,596 |
| Jun 23, 2026 | 25.76 | 25.76 | 25.73 | 25.74 | 25.49 | -0.23% | 4,984 |