Skip to main content
Betashares Inflation-Protected U.S. Treasury Bond Currency Hedged ETF (ASX:UTIP)
Australia flag Australia · Delayed Price · Currency is AUD
25.95
+0.01 (0.04%)
Last updated: Apr 28, 2026, 3:39 PM AEST

ASX:UTIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.9425.9525.9225.95-0.04%7,679
Apr 27, 202625.9325.9425.9325.9425.940.08%3,178
Apr 24, 202625.9225.9225.8725.9225.920.35%88,629
Apr 23, 202625.8425.8525.8325.8325.830.04%3,132
Apr 22, 202625.8025.8425.8025.8225.82-0.23%2,711
Apr 21, 202625.8525.8825.8425.8825.880.08%6,565
Apr 20, 202625.8625.8625.8425.8625.860.19%1,062
Apr 17, 202625.7525.8225.7525.8125.81-0.31%4,213
Apr 16, 202625.9025.9225.8925.8925.89-0.15%17,615
Apr 15, 202625.9025.9325.8825.9325.930.31%120,455
Apr 14, 202625.8625.8625.8325.8525.850.47%5,309
Apr 13, 202625.7425.7625.7325.7325.73-0.23%95,629
Apr 10, 202625.7925.8025.7825.7925.790.19%6,586
Apr 9, 202625.7225.7425.7125.7425.74-0.31%163,696
Apr 8, 202625.7825.8225.7825.8225.820.39%45,286
Apr 7, 202625.6625.7425.6625.7225.720.23%85,468
Apr 2, 202625.6525.6825.6225.6625.660.04%189,112
Apr 1, 202625.6825.6825.6425.6525.65-0.70%178,604
Mar 31, 202625.7625.8425.7525.8325.640.31%5,485
Mar 30, 202625.7025.7525.7025.7525.560.35%13,190
Mar 27, 202625.7625.7625.6625.6625.47-0.39%7,919
Mar 26, 202625.8625.8625.7325.7625.57-788,608
Mar 25, 202625.6925.7825.6825.7625.570.04%39,811
Mar 24, 202625.7725.8225.7425.7525.56-0.04%15,590
Mar 23, 202625.7925.8225.7625.7625.57-1.08%3,291
Mar 20, 202625.9826.0525.9726.0425.84-0.38%2,152
Mar 19, 202626.0426.1426.0326.1425.940.23%9,032
Mar 18, 202626.1726.1726.0626.0825.880.38%9,516
Mar 17, 202626.0026.0225.9825.9825.780.04%152,897
Mar 16, 202626.0526.0525.9425.9725.770.08%16,931
Mar 13, 202625.9726.1125.9525.9525.76-0.31%1,814
Mar 12, 202626.0126.0326.0126.0325.830.04%11,345
Mar 11, 202626.0926.0926.0226.0225.82-0.42%2,091
Mar 10, 202626.1426.1426.0926.1325.93-0.19%7,910
Mar 9, 202626.0026.2626.0026.1825.980.61%55,614
Mar 6, 202626.0626.0626.0226.0225.820.08%439,148
Mar 5, 202626.0826.0826.0026.0025.80-0.46%35,328
Mar 4, 202626.1126.1326.0926.1225.92-0.08%3,844
Mar 3, 202626.1626.1626.1126.1425.94-0.31%5,811
Mar 2, 202626.3126.3126.2026.2226.020.11%23,400
Feb 27, 202626.1826.2026.1626.1925.990.42%7,970
Feb 26, 202626.1026.1126.0826.0825.88-4,853
Feb 25, 202626.1026.1026.0526.0825.880.15%22,249
Feb 24, 202626.1226.1226.0426.0425.84-0.12%3,102
Feb 23, 202626.0426.0726.0426.0725.870.08%2,445
Feb 20, 202626.0926.0926.0526.0525.850.04%9,485
Feb 19, 202626.0426.0626.0226.0425.84-0.04%4,566
Feb 18, 202626.0626.0726.0426.0525.85-0.34%2,033
Feb 17, 202626.1126.1426.1126.1425.940.11%3,399
Feb 16, 202626.0826.1126.0826.1125.910.23%3,963
Feb 13, 202626.0026.1626.0026.0525.850.31%3,114
Feb 12, 202625.9425.9725.9425.9725.77-0.23%5,877
Feb 11, 202626.0026.0326.0026.0325.830.39%10,492
Feb 10, 202625.9425.9725.9325.9325.740.12%4,827
Feb 9, 202625.9125.9225.8825.9025.71-0.04%6,011
Feb 6, 202625.9425.9425.9125.9125.720.23%2,689
Feb 5, 202625.8125.8525.8125.8525.660.08%14,463
Feb 4, 202625.8525.8625.8325.8325.640.04%5,345
Feb 3, 202625.8225.8425.8125.8225.63-0.15%2,704
Feb 2, 202625.8725.8725.8425.8625.670.12%12,320
Jan 30, 202625.8725.8725.8225.8325.64-0.08%5,410
Jan 29, 202625.9025.9025.8525.8525.66-0.04%4,642
Jan 28, 202625.8825.8925.8625.8625.670.04%7,460
Jan 27, 202625.8725.8725.8225.8525.660.27%40,363
Jan 23, 202625.8025.8125.7825.7825.59-0.15%3,699
Jan 22, 202625.8125.8225.7925.8225.630.31%1,994
Jan 21, 202625.8125.8125.7025.7425.550.04%1,648
Jan 20, 202625.7225.7425.7225.7325.54-0.16%3,168
Jan 19, 202625.8125.8125.7425.7725.58-0.19%19,151
Jan 16, 202625.8325.8425.8225.8225.63-0.23%6,786
Jan 15, 202625.8625.8925.8525.8825.690.15%7,478
Jan 14, 202625.8125.8525.8025.8425.65-0.04%10,159
Jan 13, 202625.8125.8525.8125.8525.660.12%3,166
Jan 12, 202625.8325.8425.8225.8225.630.19%10,406
Jan 9, 202625.7825.7825.7725.7725.58-0.15%256
Jan 8, 202625.8225.8225.8025.8125.620.04%2,534
Jan 7, 202625.7825.8125.7825.8025.61-3,881
Jan 6, 202625.7725.8025.7625.8025.610.19%6,027
Jan 5, 202625.8125.8125.7425.7525.56-19,787
Jan 2, 202625.7825.7825.7525.7525.56-0.77%52
Dec 31, 202526.0226.0225.9525.9525.57-0.27%4,601
Dec 30, 202526.0226.0326.0026.0225.640.12%3,443
Dec 29, 202525.9926.0025.9825.9925.610.19%2,427
Dec 24, 202525.9225.9725.9225.9425.560.04%10,828
Dec 23, 202525.9525.9525.9225.9325.55-0.08%3,760
Dec 22, 202525.9625.9625.9425.9525.57-0.12%12,906
Dec 19, 202526.0026.0125.9725.9825.600.08%5,782
Dec 18, 202525.9625.9625.9525.9625.580.12%6,717
Dec 17, 202525.9425.9525.9225.9325.55-0.08%12,129
Dec 16, 202525.9425.9525.9325.9525.570.04%5,346
Dec 15, 202525.9625.9725.9425.9425.56-0.15%2,425
Dec 12, 202525.9925.9925.9525.9825.60-0.23%5,600
Dec 11, 202526.0126.0426.0026.0425.660.50%5,511
Dec 10, 202525.9025.9425.9025.9125.53-0.15%13,136
Dec 9, 202525.9625.9725.9325.9525.57-0.23%8,443
Dec 8, 202526.0126.0925.9826.0125.63-0.23%5,015
Dec 5, 202526.0526.0726.0426.0725.690.08%22,596
Dec 4, 202526.0626.0626.0526.0525.670.04%5,479
Dec 3, 202526.0326.0426.0226.0425.660.04%5,655
Dec 2, 202526.0126.0326.0126.0325.65-0.27%2,154