Hanetf ICAV - US Global Investors Travel UCITS ETF Accum USD - TRIP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	717	721.5	721.5	721.5	717	7,490
September 25, 2025	721.8	719.95	719.95	723.2	717.74	616
September 24, 2025	726.7	722.3	722.3	726.97	722.3	9,772
September 23, 2025	721.5	728.65	728.65	730.94	721.5	2,151
September 22, 2025	710.9	721.3	721.3	722.78	710.9	817
September 19, 2025	730.1	726	726	730.1	724	143
September 18, 2025	726.4	725.9	725.9	730.1	723.52	240
September 17, 2025	723	726.35	726.35	727.6	722.3	818
September 16, 2025	720.72	716.4	716.4	720.72	716.4	71
September 15, 2025	730.91	726.15	726.15	734.2	724.2	2,937
September 12, 2025	743	734.65	734.65	743	733.6	106
September 11, 2025	731.59	731.95	731.95	736.7	731.59	76,039
September 10, 2025	732.33	727.9	727.9	736.02	727.9	260
September 09, 2025	734	737.65	737.65	737.65	733.5	6
September 08, 2025	732.3	735.75	735.75	738.9	732.3	121
September 05, 2025	739.7	735.65	735.65	742.3	735.3	2,553
September 04, 2025	740.6	740.2	740.2	742.6	735.3	478
September 03, 2025	736.9	739.65	739.65	745.68	736.9	1,123
September 02, 2025	746	730.8	730.8	746	730.5	1,312
September 01, 2025	744.6	740.75	740.75	746.9	740.75	701
August 29, 2025	749.3	741.65	741.65	749.3	738.6	420
August 28, 2025	748.3	744	744	749.82	739.7	794
August 27, 2025	747.4	739.45	739.45	747.4	736.8	5,093
August 26, 2025	737.11	739.4	739.4	743.9	733	11,887
August 22, 2025	729.7	745.35	745.35	750.1	729.7	5
August 21, 2025	734.9	728.15	728.15	734.9	726.9	182
August 20, 2025	739.7	731.8	731.8	739.7	723.6	1,118
August 19, 2025	732.1	739.75	739.75	741.7	732.1	203
August 18, 2025	737.8	734.05	734.05	737.8	727.85	443
August 15, 2025	728.6	727.85	727.85	729.6	725.56	183
August 14, 2025	732.5	722.2	722.2	732.5	721	1,326
August 13, 2025	723.87	724.1	724.1	726.4	722.32	1,310
August 12, 2025	700.5	717.25	717.25	717.25	700.5	166
August 11, 2025	709.6	703.8	703.8	709.6	701.1	886
August 08, 2025	715.6	707.75	707.75	715.6	703.4	1,494
August 07, 2025	704.51	704.8	704.8	714.8	704.51	1,607
August 06, 2025	710.7	706.75	706.75	710.7	702.89	97
August 05, 2025	711.8	701.65	701.65	711.8	701.65	1
August 04, 2025	698.3	700.2	700.2	701.92	693.5	328
August 01, 2025	704.6	688.9	688.9	707.1	687.42	612
July 31, 2025	709.1	708.5	708.5	714.94	707.4	10,732
July 30, 2025	707.5	706.7	706.7	707.5	695.8	38
July 29, 2025	718.9	707.7	707.7	719.1	707.4	186
July 28, 2025	721.1	712.2	712.2	721.1	710.19	1,038
July 25, 2025	707.5	712.85	712.85	713	707.5	3,697
July 24, 2025	721.1	712.45	712.45	721.1	712.15	7,174
July 23, 2025	719.3	719.4	719.4	719.4	715.46	2,663
July 22, 2025	710.4	709.3	709.3	714.9	704.5	1,194
July 21, 2025	717.5	716.4	716.4	719.73	712.6	11,485
July 18, 2025	717.6	711	711	717.6	707.4	2,288
July 17, 2025	713.7	713.05	713.05	714.36	706.4	985
July 16, 2025	708.3	704.05	704.05	712.35	704.05	1,054
July 15, 2025	719.4	708	708	719.4	706.8	4,233
July 14, 2025	704.9	710.15	710.15	710.15	699.6	8,850
July 11, 2025	711.7	704.45	704.45	711.7	701	1,754
July 10, 2025	683.9	706.8	706.8	708.18	678.6	18,586
July 09, 2025	680.39	682.2	682.2	685.2	680.39	27
July 08, 2025	678.3	685.6	685.6	690.02	678.3	80
July 07, 2025	682.4	681.2	681.2	687	680.6	161
July 04, 2025	680.9	677.4	677.4	680.9	676.14	493

Hanetf ICAV - US Global Investors Travel UCITS ETF Accum USD (TRIP.L) LSE