HANetf ICAV - US Global Investors Travel UCITS ETF (LON:TRYP)
London · Delayed Price · Currency is GBP · Price in USD 9.73
-0.08 (-0.83%)
Oct 27, 2025, 3:42 PM BST
LON:TRYP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 9.73 | 9.82 | 9.73 | 9.82 | 9.82 | 1.76% | 175 |
| Oct 23, 2025 | 9.69 | 9.69 | 9.65 | 9.65 | 9.65 | -1.03% | 1,203 |
| Oct 22, 2025 | 9.76 | 9.76 | 9.75 | 9.75 | 9.75 | 0.21% | 2 |
| Oct 21, 2025 | 9.64 | 9.74 | 9.64 | 9.73 | 9.73 | 0.52% | 119 |
| Oct 20, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 1.47% | - |
| Oct 17, 2025 | 9.46 | 9.57 | 9.46 | 9.54 | 9.54 | -0.73% | 3,312 |
| Oct 16, 2025 | 9.74 | 9.74 | 9.61 | 9.61 | 9.61 | -1.33% | 2 |
| Oct 15, 2025 | 9.71 | 9.74 | 9.71 | 9.74 | 9.74 | 1.56% | 2 |
| Oct 14, 2025 | 9.47 | 9.59 | 9.46 | 9.59 | 9.59 | 0.95% | 22,922 |
| Oct 13, 2025 | 9.44 | 9.50 | 9.44 | 9.50 | 9.50 | 0.53% | 96 |
| Oct 10, 2025 | 9.62 | 9.62 | 9.45 | 9.45 | 9.45 | -1.87% | 16,982 |
| Oct 9, 2025 | 9.66 | 9.70 | 9.63 | 9.63 | 9.63 | 0.52% | 39,905 |
| Oct 8, 2025 | 9.49 | 9.61 | 9.49 | 9.58 | 9.58 | 0.52% | 9,905 |
| Oct 7, 2025 | 9.65 | 9.65 | 9.53 | 9.53 | 9.53 | -0.73% | 90 |
| Oct 6, 2025 | 9.63 | 9.63 | 9.60 | 9.60 | 9.60 | 0.10% | 2 |
| Oct 3, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.95% | - |
| Oct 2, 2025 | 9.56 | 9.56 | 9.50 | 9.50 | 9.50 | -0.31% | 10 |
| Oct 1, 2025 | 9.58 | 9.58 | 9.53 | 9.53 | 9.53 | - | 1 |
| Sep 30, 2025 | 9.61 | 9.61 | 9.53 | 9.53 | 9.53 | -0.94% | 121 |
| Sep 29, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.41% | - |
| Sep 26, 2025 | 9.56 | 9.66 | 9.56 | 9.66 | 9.66 | 0.52% | 539 |
| Sep 25, 2025 | 9.59 | 9.61 | 9.59 | 9.61 | 9.61 | -1.13% | 2 |
| Sep 24, 2025 | 9.83 | 9.83 | 9.72 | 9.72 | 9.72 | -1.32% | 357 |
| Sep 23, 2025 | 9.76 | 9.85 | 9.76 | 9.85 | 9.85 | 1.13% | 48 |
| Sep 22, 2025 | 9.79 | 9.79 | 9.74 | 9.74 | 9.74 | -0.51% | 1 |
| Sep 19, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.51% | - |
| Sep 18, 2025 | 9.83 | 9.96 | 9.83 | 9.84 | 9.84 | -0.81% | 9 |
| Sep 17, 2025 | 9.87 | 9.92 | 9.87 | 9.92 | 9.92 | 1.43% | 834 |
| Sep 16, 2025 | 9.80 | 9.80 | 9.78 | 9.78 | 9.78 | -1.01% | 1,150 |
| Sep 15, 2025 | 9.92 | 9.96 | 9.88 | 9.88 | 9.88 | -0.80% | 2,656 |
| Sep 12, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.20% | 4,555 |
| Sep 11, 2025 | 9.97 | 9.98 | 9.94 | 9.94 | 9.94 | 0.91% | 147,631 |
| Sep 10, 2025 | 9.96 | 9.96 | 9.85 | 9.85 | 9.85 | -1.30% | 48 |
| Sep 9, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% | - |
| Sep 8, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.20% | - |
| Sep 5, 2025 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | 0.10% | 10,000 |
| Sep 4, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | - |
| Sep 3, 2025 | 9.84 | 9.94 | 9.84 | 9.94 | 9.94 | 1.74% | 162 |
| Sep 2, 2025 | 9.87 | 9.87 | 9.77 | 9.77 | 9.77 | -2.69% | 154 |
| Sep 1, 2025 | 10.08 | 10.08 | 10.04 | 10.04 | 10.04 | 0.30% | 744 |
| Aug 29, 2025 | 10.03 | 10.03 | 10.01 | 10.01 | 10.01 | -0.40% | 73 |
| Aug 28, 2025 | 10.08 | 10.08 | 10.05 | 10.05 | 10.05 | 0.90% | 4 |
| Aug 27, 2025 | 10.03 | 10.03 | 9.92 | 9.96 | 9.96 | -0.10% | 2 |
| Aug 26, 2025 | 10.05 | 10.06 | 9.89 | 9.97 | 9.97 | -1.19% | 475 |
| Aug 22, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 3.28% | - |
| Aug 21, 2025 | 9.78 | 9.78 | 9.76 | 9.77 | 9.77 | -0.91% | 1,178 |
| Aug 20, 2025 | 9.87 | 9.88 | 9.83 | 9.86 | 9.86 | -1.40% | 27,883 |
| Aug 19, 2025 | 9.93 | 10.02 | 9.93 | 10.00 | 10.00 | 0.81% | 1,934 |
| Aug 18, 2025 | 9.95 | 9.95 | 9.83 | 9.92 | 9.92 | 0.40% | 88 |
| Aug 15, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1.02% | - |