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
December 04, 2025	749.9	741.85	741.85	750.46	741.85	217
December 03, 2025	745.3	744.8	744.8	749.16	744.8	90
December 02, 2025	738.3	744.15	744.15	744.15	738.3	43
December 01, 2025	735.1	743.65	743.65	743.65	735.1	9,305
November 28, 2025	743.5	741.15	741.15	743.5	740.73	40
November 27, 2025	740.43	737.55	737.55	740.43	737.55	37
November 26, 2025	737.99	741.5	741.5	741.5	737.99	115
November 25, 2025	720.9	734.8	734.8	734.8	718.7	291
November 24, 2025	716.2	724.35	724.35	724.35	716.2	790
November 21, 2025	697.2	709	709	709	697.2	53
November 20, 2025	710.7	699.4	699.4	710.7	699.4	16
November 19, 2025	699.4	703.35	703.35	704.29	699.4	98
November 18, 2025	697.07	697.6	697.6	697.6	682.4	4,703
November 17, 2025	720.6	707.8	707.8	720.6	707.8	3
November 14, 2025	729.8	722.1	722.1	729.8	718	74
November 13, 2025	740.2	731	731	740.2	731	7
November 12, 2025	729.5	735.6	735.6	741.48	729.5	1,555
November 11, 2025	724.4	724.25	724.25	728.16	723.6	1,486
November 10, 2025	731.9	726.6	726.6	731.9	726.6	183
November 07, 2025	719.5	710.25	710.25	719.5	710.25	537
November 06, 2025	721	712.85	712.85	727.5	712.85	1,575
November 05, 2025	710.6	724.45	724.45	724.6	710.6	9,137
November 04, 2025	726.6	719.95	719.95	726.6	719.35	1,514
November 03, 2025	729.2	732.5	732.5	732.5	721.72	2,433
October 31, 2025	720.1	723.25	723.25	724.2	720.1	72
October 30, 2025	721.7	726.7	726.7	728.38	717.3	76
October 29, 2025	724.5	719.85	719.85	724.5	714.8	7,857
October 28, 2025	735.7	724.3	724.3	735.7	720.2	3,466
October 27, 2025	746.8	736.7	736.7	747	730.7	1,850
October 24, 2025	728.6	741.3	741.3	741.3	722.8	1,317
October 23, 2025	725.2	724	724	730.32	723.88	233
October 22, 2025	735.2	729.65	729.65	735.2	729.65	58
October 21, 2025	717.7	726	726	726	717.7	1,503
October 20, 2025	717.8	720.65	720.65	720.65	713.1	24
October 17, 2025	699.69	712.1	712.1	712.1	699.69	12,454
October 16, 2025	722.6	715.85	715.85	724.2	715.85	30
October 15, 2025	731.67	726.85	726.85	731.67	726.85	1
October 14, 2025	708.2	721.3	721.3	721.3	708.2	58
October 13, 2025	709.4	712.7	712.7	715.9	709.4	208
October 10, 2025	717.4	707.4	707.4	725.08	707.4	1,394
October 09, 2025	714.4	724.35	724.35	726.68	714.4	40,177
October 08, 2025	707.9	714.45	714.45	714.45	707.9	24
October 07, 2025	719	708.8	708.8	719	708.8	434
October 06, 2025	716.8	712.85	712.85	716.8	705.51	529
October 03, 2025	712.8	711.55	711.55	714.12	710.58	386
October 02, 2025	707.68	708.35	708.35	711	706.3	2,314
October 01, 2025	708.7	707.55	707.55	709	704.8	651
September 30, 2025	719	708.95	708.95	719.09	708.95	573
September 29, 2025	722.8	716.15	716.15	723.7	716.03	1,473
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

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