Amundi US TIPS Government Inflation-Linked Bond UCITS ETF (BIT:TIPE)
Italy · Delayed Price · Currency is EUR 19.41
-0.01 (-0.07%)
Sep 12, 2025, 2:57 PM CET
BIT:TIPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 19.41 | 19.41 | 19.38 | 19.38 | 19.38 | -0.21% | 42 |
| Sep 11, 2025 | 19.35 | 19.45 | 19.35 | 19.42 | 19.42 | 0.26% | 2,415 |
| Sep 10, 2025 | 19.37 | 19.37 | 19.36 | 19.37 | 19.37 | 0.05% | 633 |
| Sep 9, 2025 | 19.37 | 19.37 | 19.36 | 19.36 | 19.36 | -0.15% | 218 |
| Sep 8, 2025 | 19.37 | 19.40 | 19.37 | 19.39 | 19.39 | 0.41% | 1,711 |
| Sep 5, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.31% | 2,000 |
| Sep 4, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | - |
| Sep 3, 2025 | 19.19 | 19.25 | 19.19 | 19.25 | 19.25 | 0.36% | 55 |
| Sep 2, 2025 | 19.21 | 19.21 | 19.18 | 19.18 | 19.18 | -0.21% | 91 |
| Sep 1, 2025 | 19.23 | 19.23 | 19.22 | 19.22 | 19.22 | -0.05% | 22 |
| Aug 29, 2025 | 19.22 | 19.23 | 19.22 | 19.23 | 19.23 | -0.21% | 9,000 |
| Aug 28, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.21% | - |
| Aug 27, 2025 | 19.21 | 19.23 | 19.21 | 19.23 | 19.23 | 0.26% | 74 |
| Aug 26, 2025 | 19.17 | 19.18 | 19.17 | 19.18 | 19.18 | - | 422 |
| Aug 25, 2025 | 19.22 | 19.22 | 19.15 | 19.18 | 19.18 | -0.10% | 6,464 |
| Aug 22, 2025 | 19.11 | 19.20 | 19.11 | 19.20 | 19.20 | 0.79% | 5,525 |
| Aug 21, 2025 | 19.04 | 19.05 | 19.04 | 19.05 | 19.05 | -0.26% | 102 |
| Aug 20, 2025 | 19.05 | 19.10 | 19.03 | 19.10 | 19.10 | 0.21% | 332 |
| Aug 19, 2025 | 19.04 | 19.06 | 19.04 | 19.06 | 19.06 | 0.21% | 22,459 |
| Aug 18, 2025 | 19.10 | 19.10 | 19.02 | 19.02 | 19.02 | -0.58% | 1,981 |
| Aug 14, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.31% | - |
| Aug 13, 2025 | 19.14 | 19.19 | 19.12 | 19.19 | 19.19 | 0.58% | 5,130 |
| Aug 12, 2025 | 19.13 | 19.14 | 19.08 | 19.08 | 19.08 | -0.37% | 11,877 |
| Aug 11, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.21% | 28,672 |
| Aug 8, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.16% | - |
| Aug 7, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.05% | - |
| Aug 6, 2025 | 19.13 | 19.15 | 19.12 | 19.15 | 19.15 | -0.16% | 1,234 |
| Aug 5, 2025 | 19.16 | 19.18 | 19.16 | 19.18 | 19.18 | 0.21% | 1,734 |
| Aug 4, 2025 | 19.11 | 19.15 | 19.11 | 19.14 | 19.14 | 0.31% | 44,439 |
| Aug 1, 2025 | 18.96 | 19.10 | 18.96 | 19.08 | 19.08 | 0.16% | 1,142 |
| Jul 31, 2025 | 19.07 | 19.07 | 19.05 | 19.05 | 19.05 | - | 417 |
| Jul 30, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - | - |
| Jul 29, 2025 | 19.02 | 19.05 | 19.02 | 19.05 | 19.05 | 0.32% | 8,565 |
| Jul 28, 2025 | 19.00 | 19.01 | 18.99 | 18.99 | 18.99 | -0.16% | 3,723 |
| Jul 25, 2025 | 19.01 | 19.02 | 19.01 | 19.02 | 19.02 | 0.11% | 546 |
| Jul 24, 2025 | 18.96 | 19.00 | 18.96 | 19.00 | 19.00 | -0.05% | 95 |
| Jul 23, 2025 | 19.01 | 19.02 | 19.01 | 19.01 | 19.01 | -0.31% | 541 |
| Jul 22, 2025 | 19.10 | 19.10 | 19.04 | 19.07 | 19.07 | 0.10% | 206 |
| Jul 21, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.32% | 30 |
| Jul 18, 2025 | 19.01 | 19.01 | 18.99 | 18.99 | 18.99 | 0.05% | 152 |
| Jul 17, 2025 | 18.95 | 19.00 | 18.92 | 18.98 | 18.98 | 0.32% | 5,892 |
| Jul 16, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.11% | 53 |
| Jul 15, 2025 | 18.97 | 18.97 | 18.90 | 18.90 | 18.90 | -0.26% | 399 |
| Jul 14, 2025 | 18.96 | 18.96 | 18.95 | 18.95 | 18.95 | 0.05% | 58 |
| Jul 11, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.11% | - |
| Jul 10, 2025 | 18.98 | 18.98 | 18.96 | 18.96 | 18.96 | 0.16% | 42 |
| Jul 9, 2025 | 18.92 | 18.93 | 18.92 | 18.93 | 18.93 | 0.11% | 31 |
| Jul 8, 2025 | 18.91 | 18.91 | 18.89 | 18.91 | 18.91 | -0.05% | 101 |
| Jul 7, 2025 | 18.91 | 18.94 | 18.91 | 18.92 | 18.92 | 0.05% | 45,187 |
| Jul 4, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -0.32% | 3 |