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
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
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

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