Betashares Inflation-Protected U.S. Treasury Bond Currency Hedged ETF (ASX:UTIP)
Australia · Delayed Price · Currency is AUD 25.19
+0.05 (0.20%)
Last updated: Sep 23, 2026, 12:37 PM AEST
ASX:UTIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 25.18 | 25.18 | 25.15 | 25.15 | - | 0.04% | 1,147 |
| Sep 22, 2026 | 25.15 | 25.20 | 25.14 | 25.14 | 25.14 | 0.12% | 994 |
| Sep 21, 2026 | 25.15 | 25.16 | 25.09 | 25.11 | 25.11 | -0.32% | 699 |
| Sep 18, 2026 | 25.19 | 25.22 | 25.16 | 25.19 | 25.19 | 0.44% | 4,360 |
| Sep 17, 2026 | 25.15 | 25.17 | 25.07 | 25.08 | 25.08 | -0.63% | 17,409 |
| Sep 16, 2026 | 25.20 | 25.24 | 25.20 | 25.24 | 25.24 | 0.36% | 5,881 |
| Sep 15, 2026 | 25.23 | 25.23 | 25.15 | 25.15 | 25.15 | -0.36% | 3,802 |
| Sep 14, 2026 | 25.29 | 25.29 | 25.24 | 25.24 | 25.24 | -0.32% | 288 |
| Sep 11, 2026 | 25.34 | 25.34 | 25.29 | 25.32 | 25.32 | -0.67% | 8,506 |
| Sep 10, 2026 | 25.42 | 25.49 | 25.42 | 25.49 | 25.49 | 0.12% | 9,644 |
| Sep 9, 2026 | 25.50 | 25.50 | 25.46 | 25.46 | 25.46 | 0.08% | 19,405 |
| Sep 8, 2026 | 25.45 | 25.55 | 25.44 | 25.44 | 25.44 | -0.27% | 24,057 |
| Sep 7, 2026 | 25.47 | 25.51 | 25.46 | 25.51 | 25.51 | 0.04% | 10,946 |
| Sep 4, 2026 | 25.49 | 25.54 | 25.48 | 25.50 | 25.50 | - | 2,529 |
| Sep 3, 2026 | 25.50 | 25.50 | 25.47 | 25.50 | 25.50 | 0.35% | 1,549 |
| Sep 2, 2026 | 25.48 | 25.48 | 25.41 | 25.41 | 25.41 | 0.04% | 4,679 |
| Sep 1, 2026 | 25.46 | 25.47 | 25.40 | 25.40 | 25.40 | -0.55% | 3,306 |
| 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 |