Skip to main content
Betashares Inflation-Protected U.S. Treasury Bond Currency Hedged ETF (ASX:UTIP)
Australia flag Australia · Delayed Price · Currency is AUD
26.07
+0.02 (0.08%)
At close: Dec 5, 2025

ASX:UTIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.0526.0726.0426.0726.070.08%22,596
Dec 4, 202526.0626.0626.0526.0526.050.04%5,479
Dec 3, 202526.0326.0426.0226.0426.040.04%5,655
Dec 2, 202526.0126.0326.0126.0326.03-0.27%2,154
Dec 1, 202526.1026.1126.0826.1026.10-7,715
Nov 28, 202526.1726.2025.9426.1026.10-0.31%11,553
Nov 27, 202526.1826.1826.1426.1826.180.19%8,087
Nov 26, 202526.1426.1426.1126.1326.130.31%8,537
Nov 25, 202526.0726.0826.0526.0526.05-0.08%4,209
Nov 24, 202526.0626.0726.0426.0726.070.19%7,046
Nov 21, 202526.0126.0225.9926.0226.020.19%6,436
Nov 20, 202525.9826.0025.9625.9725.97-0.19%4,453
Nov 19, 202526.0226.0225.9926.0226.020.04%4,825
Nov 18, 202526.0226.0225.9926.0126.010.04%14,688
Nov 17, 202526.0126.0125.9826.0026.00-0.19%4,618
Nov 14, 202526.0326.0626.0326.0526.05-0.04%28,921
Nov 13, 202526.0926.0926.0626.0626.06-0.11%5,190
Nov 12, 202526.1026.1026.0626.0926.090.27%5,858
Nov 11, 202526.0126.0226.0026.0226.020.17%5,592
Nov 10, 202525.9725.9925.9525.9825.98-0.13%37,249
Nov 7, 202526.0226.0326.0026.0126.010.15%1,794
Nov 6, 202525.9225.9725.9125.9725.97-0.42%4,879
Nov 5, 202526.0726.0926.0726.0826.080.23%5,031
Nov 4, 202526.0426.0426.0026.0226.02-0.19%30,678
Nov 3, 202526.0526.0726.0426.0726.070.15%149,958
Oct 31, 202526.0026.0426.0026.0326.03-0.08%6,656
Oct 30, 202526.0726.0726.0526.0526.05-0.65%11,964
Oct 29, 202526.2026.2226.1926.2226.220.04%10,669
Oct 28, 202526.2026.2226.1926.2126.210.27%7,834
Oct 27, 202526.1826.1926.1426.1426.14-0.23%3,980
Oct 24, 202526.2226.2326.2026.2026.20-0.19%6,045
Oct 23, 202526.2626.2926.2526.2526.250.08%44,232
Oct 22, 202526.2426.2426.2126.2326.230.23%2,788
Oct 21, 202526.1626.1826.1526.1726.170.11%4,299
Oct 20, 202526.1326.1426.1026.1426.14-0.68%6,906
Oct 17, 202526.2226.3226.1926.3226.320.65%4,262
Oct 16, 202526.1426.1526.1326.1526.15-0.04%5,101
Oct 15, 202526.1226.1626.1226.1626.16-17,334
Oct 14, 202526.1626.1626.1226.1626.160.19%9,550
Oct 13, 202526.1126.1126.0826.1126.110.23%2,170
Oct 10, 202526.0426.0526.0326.0526.050.08%7,139
Oct 9, 202526.0826.0926.0326.0326.030.04%3,688
Oct 8, 202526.0326.0526.0126.0226.020.12%3,916
Oct 7, 202525.9825.9925.9725.9925.99-661
Oct 6, 202525.9926.0025.9625.9925.99-0.23%2,105
Oct 3, 202526.0226.0626.0026.0526.05-0.04%8,717
Oct 2, 202526.0626.0726.0326.0626.060.19%2,223
Oct 1, 202526.0026.0125.9626.0126.01-0.57%4,237
Sep 30, 202526.2026.2026.1626.1625.97-0.15%10,704
Sep 29, 202526.1826.2026.1626.2026.010.11%4,106
Sep 26, 202526.1826.1826.1426.1725.98-0.19%7,568
Sep 25, 202526.2526.2526.2026.2226.03-0.19%4,402
Sep 24, 202526.2526.2726.2326.2726.080.34%3,471
Sep 23, 202526.2026.2126.1826.1825.99-0.08%7,599
Sep 22, 202526.2426.2426.2026.2026.01-0.27%3,526
Sep 19, 202526.2726.2926.2426.2726.08-0.19%7,660
Sep 18, 202526.3326.3526.3126.3226.13-0.27%2,597
Sep 17, 202526.3526.3926.3426.3926.200.15%4,326
Sep 16, 202526.3126.3526.3126.3526.160.15%3,580
Sep 15, 202526.2826.3126.2626.3126.120.04%6,011
Sep 12, 202526.3426.3426.3026.3026.11-1,544
Sep 11, 202526.2626.3026.2626.3026.110.08%6,963
Sep 10, 202526.2826.2826.2526.2826.09-0.08%3,604
Sep 9, 202526.3126.3226.3026.3026.110.31%3,575
Sep 8, 202526.2626.2626.2226.2226.030.19%7,923
Sep 5, 202526.1326.1726.1326.1725.980.31%4,615
Sep 4, 202526.1226.1226.0926.0925.900.23%3,564
Sep 3, 202526.0526.0526.0126.0325.84-0.04%5,251
Sep 2, 202526.0626.0826.0426.0425.85-0.08%5,022
Sep 1, 202526.0926.0926.0626.0625.87-0.27%3,911
Aug 29, 202526.1326.1326.1226.1325.940.04%1,809
Aug 28, 202526.1026.1426.1026.1225.930.27%1,884
Aug 27, 202526.0526.0526.0226.0525.860.31%4,031
Aug 26, 202526.0026.0025.9725.9725.78-0.19%10,569
Aug 25, 202525.9926.0225.9926.0225.830.54%4,851
Aug 22, 202525.8525.8925.8525.8825.690.04%1,991
Aug 21, 202525.8725.8725.8425.8725.680.19%21,365
Aug 20, 202525.8425.8425.7925.8225.630.12%2,385
Aug 19, 202525.8225.8325.7925.7925.60-0.31%3,898
Aug 18, 202525.8525.8725.8525.8725.68-0.27%6,706
Aug 15, 202525.9225.9425.9125.9425.750.04%8,613
Aug 14, 202525.9725.9725.9325.9325.740.27%9,919
Aug 13, 202525.8725.8925.8625.8625.67-0.27%8,622
Aug 12, 202525.9125.9325.8925.9325.74-63,369
Aug 11, 202525.9325.9325.9025.9325.740.12%2,701
Aug 8, 202525.9325.9325.9025.9025.71-10,651
Aug 7, 202525.8925.9025.8625.9025.71-0.04%3,056
Aug 6, 202525.9225.9225.9125.9125.72-0.08%8,554
Aug 5, 202525.9725.9725.9225.9325.740.35%3,345
Aug 4, 202525.9025.9025.8225.8425.650.58%25,856
Aug 1, 202525.7025.7225.6825.6925.50-0.43%76,375
Jul 31, 202525.7925.8025.7725.8025.61-0.19%26,403
Jul 30, 202525.8425.8525.8125.8525.660.47%158,914
Jul 29, 202525.7025.7325.7025.7325.540.16%5,208
Jul 28, 202525.7225.7425.6925.6925.50-0.27%3,181
Jul 25, 202525.7525.7725.7425.7625.570.23%4,161
Jul 24, 202525.7025.7125.6625.7025.51-0.23%2,517
Jul 23, 202525.7625.7825.7525.7625.57-0.12%4,287
Jul 22, 202525.7925.7925.7725.7925.600.43%5,360
Jul 21, 202525.7025.7225.6825.6825.49-0.19%4,880