Betashares Inflation-Protected U.S. Treasury Bond Currency Hedged ETF (ASX:UTIP)
Australia · Delayed Price · Currency is AUD 25.39
-0.11 (-0.43%)
At close: Jul 28, 2026
ASX:UTIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 25.81 | 25.82 | 25.78 | 25.80 | 25.55 | - | 5,256 |
| Jun 19, 2026 | 25.84 | 25.84 | 25.80 | 25.80 | 25.55 | -0.08% | 5,653 |
| Jun 18, 2026 | 25.88 | 25.88 | 25.81 | 25.82 | 25.57 | -0.42% | 6,943 |
| Jun 17, 2026 | 25.90 | 25.93 | 25.89 | 25.93 | 25.68 | 0.19% | 13,542 |
| Jun 16, 2026 | 25.90 | 25.93 | 25.88 | 25.88 | 25.63 | -0.27% | 6,507 |
| Jun 15, 2026 | 25.94 | 25.96 | 25.91 | 25.95 | 25.70 | 0.23% | 3,694 |
| Jun 12, 2026 | 25.85 | 25.89 | 25.85 | 25.89 | 25.64 | 0.27% | 2,571 |
| Jun 11, 2026 | 25.78 | 25.82 | 25.78 | 25.82 | 25.57 | - | 11,455 |
| Jun 10, 2026 | 25.81 | 25.82 | 25.80 | 25.82 | 25.57 | 0.08% | 4,490 |
| Jun 9, 2026 | 25.87 | 25.87 | 25.76 | 25.80 | 25.55 | -0.50% | 5,115 |
| Jun 5, 2026 | 25.94 | 25.95 | 25.92 | 25.93 | 25.68 | 0.12% | 6,192 |
| Jun 4, 2026 | 25.92 | 25.94 | 25.90 | 25.90 | 25.65 | -0.27% | 3,070 |
| Jun 3, 2026 | 25.93 | 25.97 | 25.93 | 25.97 | 25.72 | -0.12% | 7,800 |
| Jun 2, 2026 | 26.00 | 26.00 | 25.96 | 26.00 | 25.75 | 0.23% | 243,935 |
| Jun 1, 2026 | 25.94 | 25.95 | 25.92 | 25.94 | 25.69 | -0.15% | 21,958 |
| May 29, 2026 | 25.93 | 25.99 | 25.93 | 25.98 | 25.73 | 0.46% | 118,028 |
| May 28, 2026 | 25.86 | 25.86 | 25.82 | 25.86 | 25.61 | -0.08% | 6,229 |
| May 27, 2026 | 25.86 | 25.89 | 25.86 | 25.88 | 25.63 | 0.31% | 4,299 |
| May 26, 2026 | 25.78 | 25.80 | 25.77 | 25.80 | 25.55 | -0.04% | 5,376 |
| May 25, 2026 | 25.76 | 25.81 | 25.76 | 25.81 | 25.56 | 0.16% | 17,158 |
| May 22, 2026 | 25.74 | 25.79 | 25.74 | 25.77 | 25.52 | 0.19% | 18,311 |
| May 21, 2026 | 25.75 | 25.77 | 25.72 | 25.72 | 25.47 | 0.04% | 191,958 |
| May 20, 2026 | 25.70 | 25.71 | 25.69 | 25.71 | 25.46 | -0.27% | 1,111 |
| May 19, 2026 | 25.79 | 25.80 | 25.75 | 25.78 | 25.53 | 0.04% | 31,798 |