Skip to main content
Betashares Inflation-Protected U.S. Treasury Bond Currency Hedged ETF (ASX:UTIP)
Australia flag Australia · Delayed Price · Currency is AUD
26.02
+0.02 (0.08%)
At close: Mar 6, 2026

ASX:UTIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.0626.0626.0226.0226.020.08%439,148
Mar 5, 202626.0826.0826.0026.0026.00-0.46%35,328
Mar 4, 202626.1126.1326.0926.1226.12-0.08%3,844
Mar 3, 202626.1626.1626.1126.1426.14-0.31%5,811
Mar 2, 202626.3126.3126.2026.2226.220.11%23,400
Feb 27, 202626.1826.2026.1626.1926.190.42%7,970
Feb 26, 202626.1026.1126.0826.0826.08-4,853
Feb 25, 202626.1026.1026.0526.0826.080.15%22,249
Feb 24, 202626.1226.1226.0426.0426.04-0.12%3,102
Feb 23, 202626.0426.0726.0426.0726.070.08%2,445
Feb 20, 202626.0926.0926.0526.0526.050.04%9,485
Feb 19, 202626.0426.0626.0226.0426.04-0.04%4,566
Feb 18, 202626.0626.0726.0426.0526.05-0.34%2,033
Feb 17, 202626.1126.1426.1126.1426.140.11%3,399
Feb 16, 202626.0826.1126.0826.1126.110.23%3,963
Feb 13, 202626.0026.1626.0026.0526.050.31%3,114
Feb 12, 202625.9425.9725.9425.9725.97-0.23%5,877
Feb 11, 202626.0026.0326.0026.0326.030.39%10,492
Feb 10, 202625.9425.9725.9325.9325.930.12%4,827
Feb 9, 202625.9125.9225.8825.9025.90-0.04%6,011
Feb 6, 202625.9425.9425.9125.9125.910.23%2,689
Feb 5, 202625.8125.8525.8125.8525.850.08%14,463
Feb 4, 202625.8525.8625.8325.8325.830.04%5,345
Feb 3, 202625.8225.8425.8125.8225.82-0.15%2,704
Feb 2, 202625.8725.8725.8425.8625.860.12%12,320
Jan 30, 202625.8725.8725.8225.8325.83-0.08%5,410
Jan 29, 202625.9025.9025.8525.8525.85-0.04%4,642
Jan 28, 202625.8825.8925.8625.8625.860.04%7,460
Jan 27, 202625.8725.8725.8225.8525.850.27%40,363
Jan 23, 202625.8025.8125.7825.7825.78-0.15%3,699
Jan 22, 202625.8125.8225.7925.8225.820.31%1,994
Jan 21, 202625.8125.8125.7025.7425.740.04%1,648
Jan 20, 202625.7225.7425.7225.7325.73-0.16%3,168
Jan 19, 202625.8125.8125.7425.7725.77-0.19%19,151
Jan 16, 202625.8325.8425.8225.8225.82-0.23%6,786
Jan 15, 202625.8625.8925.8525.8825.880.15%7,478
Jan 14, 202625.8125.8525.8025.8425.84-0.04%10,159
Jan 13, 202625.8125.8525.8125.8525.850.12%3,166
Jan 12, 202625.8325.8425.8225.8225.820.19%10,406
Jan 9, 202625.7825.7825.7725.7725.77-0.15%256
Jan 8, 202625.8225.8225.8025.8125.810.04%2,534
Jan 7, 202625.7825.8125.7825.8025.80-3,881
Jan 6, 202625.7725.8025.7625.8025.800.19%6,027
Jan 5, 202625.8125.8125.7425.7525.75-19,787
Jan 2, 202625.7825.7825.7525.7525.75-0.77%52
Dec 31, 202526.0226.0225.9525.9525.76-0.27%4,601
Dec 30, 202526.0226.0326.0026.0225.830.12%3,443
Dec 29, 202525.9926.0025.9825.9925.800.19%2,427
Dec 24, 202525.9225.9725.9225.9425.750.04%10,828
Dec 23, 202525.9525.9525.9225.9325.74-0.08%3,760
Dec 22, 202525.9625.9625.9425.9525.76-0.12%12,906
Dec 19, 202526.0026.0125.9725.9825.790.08%5,782
Dec 18, 202525.9625.9625.9525.9625.770.12%6,717
Dec 17, 202525.9425.9525.9225.9325.74-0.08%12,129
Dec 16, 202525.9425.9525.9325.9525.760.04%5,346
Dec 15, 202525.9625.9725.9425.9425.75-0.15%2,425
Dec 12, 202525.9925.9925.9525.9825.79-0.23%5,600
Dec 11, 202526.0126.0426.0026.0425.850.50%5,511
Dec 10, 202525.9025.9425.9025.9125.72-0.15%13,136
Dec 9, 202525.9625.9725.9325.9525.76-0.23%8,443
Dec 8, 202526.0126.0925.9826.0125.82-0.23%5,015
Dec 5, 202526.0526.0726.0426.0725.880.08%22,596
Dec 4, 202526.0626.0626.0526.0525.860.04%5,479
Dec 3, 202526.0326.0426.0226.0425.850.04%5,655
Dec 2, 202526.0126.0326.0126.0325.84-0.27%2,154
Dec 1, 202526.1026.1126.0826.1025.91-7,715
Nov 28, 202526.1726.2025.9426.1025.91-0.31%11,553
Nov 27, 202526.1826.1826.1426.1825.990.19%8,087
Nov 26, 202526.1426.1426.1126.1325.940.31%8,537
Nov 25, 202526.0726.0826.0526.0525.86-0.08%4,209
Nov 24, 202526.0626.0726.0426.0725.880.19%7,046
Nov 21, 202526.0126.0225.9926.0225.830.19%6,436
Nov 20, 202525.9826.0025.9625.9725.78-0.19%4,453
Nov 19, 202526.0226.0225.9926.0225.830.04%4,825
Nov 18, 202526.0226.0225.9926.0125.820.04%14,688
Nov 17, 202526.0126.0125.9826.0025.81-0.19%4,618
Nov 14, 202526.0326.0626.0326.0525.86-0.04%28,921
Nov 13, 202526.0926.0926.0626.0625.87-0.11%5,190
Nov 12, 202526.1026.1026.0626.0925.900.27%5,858
Nov 11, 202526.0126.0226.0026.0225.830.17%5,592
Nov 10, 202525.9725.9925.9525.9825.79-0.13%37,249
Nov 7, 202526.0226.0326.0026.0125.820.15%1,794
Nov 6, 202525.9225.9725.9125.9725.78-0.42%4,879
Nov 5, 202526.0726.0926.0726.0825.890.23%5,031
Nov 4, 202526.0426.0426.0026.0225.83-0.19%30,678
Nov 3, 202526.0526.0726.0426.0725.880.15%149,958
Oct 31, 202526.0026.0426.0026.0325.84-0.08%6,656
Oct 30, 202526.0726.0726.0526.0525.86-0.65%11,964
Oct 29, 202526.2026.2226.1926.2226.030.04%10,669
Oct 28, 202526.2026.2226.1926.2126.020.27%7,834
Oct 27, 202526.1826.1926.1426.1425.95-0.23%3,980
Oct 24, 202526.2226.2326.2026.2026.01-0.19%6,045
Oct 23, 202526.2626.2926.2526.2526.060.08%44,232
Oct 22, 202526.2426.2426.2126.2326.040.23%2,788
Oct 21, 202526.1626.1826.1526.1725.980.11%4,299
Oct 20, 202526.1326.1426.1026.1425.95-0.68%6,906
Oct 17, 202526.2226.3226.1926.3226.130.65%4,262
Oct 16, 202526.1426.1526.1326.1525.96-0.04%5,101
Oct 15, 202526.1226.1626.1226.1625.97-17,334
Oct 14, 202526.1626.1626.1226.1625.970.19%9,550