HanETF Icav The Travel Ucits Etf Acc USD
(TRYP)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$8.94
|
$8.95
|
$8.78
|
$8.92
|
152
|
|
16/01/2025
|
$8.80
|
$8.80
|
$8.79
|
$8.83
|
307
|
|
15/01/2025
|
$8.84
|
$8.84
|
$8.83
|
$8.83
|
1,594
|
|
14/01/2025
|
$8.68
|
$8.75
|
$8.68
|
$8.74
|
17,738
|
|
13/01/2025
|
$8.57
|
$8.57
|
$8.57
|
$8.57
|
2,189
|
|
10/01/2025
|
$8.76
|
$8.76
|
$8.69
|
$8.69
|
1,009
|
|
09/01/2025
|
$8.70
|
$8.81
|
$8.64
|
$8.70
|
0
|
|
08/01/2025
|
$8.70
|
$8.73
|
$8.64
|
$8.65
|
10,000
|
|
07/01/2025
|
$8.71
|
$8.73
|
$8.71
|
$8.73
|
20
|
|
06/01/2025
|
$8.67
|
$8.81
|
$8.80
|
$8.80
|
0
|
|
03/01/2025
|
$8.67
|
$8.70
|
$8.67
|
$8.70
|
285
|
|
02/01/2025
|
$8.90
|
$8.92
|
$8.80
|
$8.80
|
0
|
|
01/01/2025
|
$8.90
|
$8.92
|
$8.90
|
$8.90
|
326
|
|
31/12/2024
|
$8.90
|
$8.92
|
$8.90
|
$8.90
|
326
|
|
30/12/2024
|
$9.01
|
$8.94
|
$8.84
|
$8.84
|
2
|
|
27/12/2024
|
$9.01
|
$9.07
|
$8.85
|
$8.91
|
6
|
|
26/12/2024
|
$9.01
|
$9.01
|
$8.97
|
$8.97
|
61
|
|
25/12/2024
|
$9.01
|
$9.01
|
$8.97
|
$8.97
|
61
|
|
24/12/2024
|
$9.01
|
$9.01
|
$8.97
|
$8.97
|
61
|
|
23/12/2024
|
$8.95
|
$8.95
|
$8.89
|
$8.89
|
4,647
|
|
20/12/2024
|
$8.71
|
$8.97
|
$8.71
|
$8.94
|
500
|
|
19/12/2024
|
$8.78
|
$8.83
|
$8.77
|
$8.79
|
17
|
|
18/12/2024
|
$9.19
|
$9.04
|
$9.02
|
$9.02
|
12
|
|
17/12/2024
|
$9.19
|
$9.00
|
$8.91
|
$9.03
|
11
|
|
16/12/2024
|
$9.19
|
$9.13
|
$8.98
|
$9.03
|
0
|
|
13/12/2024
|
$9.19
|
$9.11
|
$9.05
|
$9.05
|
43
|
|
12/12/2024
|
$9.19
|
$9.21
|
$9.19
|
$9.19
|
1,000
|
|
11/12/2024
|
$9.13
|
$9.14
|
$9.13
|
$9.13
|
8
|
|
10/12/2024
|
$9.13
|
$9.13
|
$9.13
|
$9.13
|
245
|
|
09/12/2024
|
$9.26
|
$9.26
|
$9.14
|
$9.14
|
146
|
|
06/12/2024
|
$8.82
|
$9.30
|
$9.00
|
$9.18
|
0
|
|
05/12/2024
|
$8.82
|
$9.34
|
$8.97
|
$9.21
|
0
|
|
04/12/2024
|
$8.82
|
$8.99
|
$8.94
|
$8.99
|
439
|
|
03/12/2024
|
$8.82
|
$8.98
|
$8.95
|
$8.95
|
45
|
|
02/12/2024
|
$8.82
|
$8.92
|
$8.82
|
$8.92
|
520
|
|
29/11/2024
|
$8.92
|
$8.92
|
$8.90
|
$8.90
|
1
|
|
28/11/2024
|
$8.85
|
$8.85
|
$8.85
|
$8.85
|
422
|
|
27/11/2024
|
$8.85
|
$8.83
|
$8.83
|
$8.83
|
26
|
|
26/11/2024
|
$8.85
|
$8.85
|
$8.85
|
$8.85
|
600
|
|
25/11/2024
|
$8.80
|
$8.87
|
$8.80
|
$8.87
|
50
|
|
22/11/2024
|
$8.64
|
$8.77
|
$8.70
|
$8.71
|
8
|
|
21/11/2024
|
$8.64
|
$8.71
|
$8.64
|
$8.71
|
305
|
|
20/11/2024
|
$8.66
|
$8.66
|
$8.59
|
$8.63
|
2,663
|
|
19/11/2024
|
$8.61
|
$8.62
|
$8.53
|
$8.61
|
765
|
|
18/11/2024
|
$8.63
|
$8.63
|
$8.55
|
$8.63
|
0
|
|
15/11/2024
|
$8.63
|
$8.66
|
$8.62
|
$8.70
|
11,407
|
|
14/11/2024
|
$8.64
|
$8.70
|
$8.70
|
$8.70
|
50
|
|
13/11/2024
|
$8.64
|
$8.68
|
$8.63
|
$8.68
|
4,825
|
|
12/11/2024
|
$8.69
|
$8.77
|
$8.60
|
$8.60
|
221
|
|
11/11/2024
|
$8.57
|
$8.75
|
$8.63
|
$8.75
|
0
|
|
08/11/2024
|
$8.57
|
$8.65
|
$8.56
|
$8.65
|
18,834
|
|
07/11/2024
|
$8.49
|
$8.69
|
$8.57
|
$8.65
|
0
|
|
06/11/2024
|
$8.49
|
$8.57
|
$8.48
|
$8.57
|
1,625
|
|
05/11/2024
|
$8.23
|
$8.33
|
$8.27
|
$8.33
|
0
|
|
04/11/2024
|
$8.23
|
$8.24
|
$8.22
|
$8.24
|
372
|
|
01/11/2024
|
$8.21
|
$8.26
|
$8.15
|
$8.23
|
9
|
|
31/10/2024
|
$8.21
|
$8.23
|
$8.19
|
$8.23
|
737
|
|
30/10/2024
|
$8.25
|
$8.27
|
$8.25
|
$8.27
|
273
|
|
29/10/2024
|
$8.20
|
$8.22
|
$8.20
|
$8.22
|
557
|
|
28/10/2024
|
$8.06
|
$8.20
|
$8.19
|
$8.20
|
0
|
|
25/10/2024
|
$8.06
|
$8.06
|
$8.04
|
$8.06
|
6,717
|
|
24/10/2024
|
$8.04
|
$8.08
|
$8.04
|
$8.02
|
4,020
|
|
23/10/2024
|
$8.01
|
$8.13
|
$8.01
|
$8.02
|
150
|
|
22/10/2024
|
$8.04
|
$8.06
|
$8.02
|
$8.06
|
2,115
|
|
21/10/2024
|
$7.92
|
$8.11
|
$7.99
|
$8.05
|
0
|
|
18/10/2024
|
$7.92
|
$8.15
|
$8.07
|
$8.11
|
0
|
|
17/10/2024
|
$7.92
|
$8.13
|
$8.02
|
$8.07
|
0
|
|
16/10/2024
|
$7.92
|
$8.06
|
$8.06
|
$8.06
|
1
|
|
15/10/2024
|
$7.92
|
$7.98
|
$7.87
|
$7.98
|
4
|
|
14/10/2024
|
$7.92
|
$7.92
|
$7.89
|
$7.89
|
100
|
|
11/10/2024
|
$7.81
|
$7.92
|
$7.81
|
$7.92
|
178
|
|
10/10/2024
|
$7.88
|
$7.88
|
$7.88
|
$7.88
|
10
|
|
09/10/2024
|
$7.82
|
$7.85
|
$7.69
|
$7.85
|
0
|
|
08/10/2024
|
$7.82
|
$7.73
|
$7.64
|
$7.73
|
15
|
|
07/10/2024
|
$7.82
|
$7.82
|
$7.76
|
$7.76
|
5
|
|
04/10/2024
|
$7.64
|
$7.70
|
$7.64
|
$7.70
|
144
|
|
03/10/2024
|
$7.57
|
$7.57
|
$7.53
|
$7.53
|
2
|
|
02/10/2024
|
$7.57
|
$7.59
|
$7.57
|
$7.59
|
1,085
|
|
01/10/2024
|
$7.67
|
$7.76
|
$7.53
|
$7.60
|
0
|
|
30/09/2024
|
$7.67
|
$7.84
|
$7.74
|
$7.74
|
10
|
|
27/09/2024
|
$7.67
|
$7.89
|
$7.72
|
$7.88
|
0
|
|
26/09/2024
|
$7.67
|
$7.79
|
$7.64
|
$7.79
|
21,641
|
|
25/09/2024
|
$7.63
|
$7.63
|
$7.60
|
$7.60
|
213
|
|
24/09/2024
|
$7.57
|
$7.59
|
$7.52
|
$7.59
|
146
|
|
23/09/2024
|
$7.54
|
$7.54
|
$7.48
|
$7.48
|
506
|
|
20/09/2024
|
$7.46
|
$7.46
|
$7.43
|
$7.46
|
46
|
|
19/09/2024
|
$7.46
|
$7.48
|
$7.46
|
$7.48
|
1,448
|
|
18/09/2024
|
$7.20
|
$7.39
|
$7.25
|
$7.31
|
0
|
|
17/09/2024
|
$7.20
|
$7.32
|
$7.24
|
$7.32
|
0
|
|
16/09/2024
|
$7.20
|
$7.21
|
$7.19
|
$7.21
|
8,296
|
|
13/09/2024
|
$7.20
|
$7.20
|
$7.19
|
$7.07
|
500
|
|
12/09/2024
|
$6.95
|
$7.08
|
$7.02
|
$6.93
|
886
|
|
11/09/2024
|
$6.95
|
$6.95
|
$6.93
|
$6.94
|
158
|
|
10/09/2024
|
$7.02
|
$6.96
|
$6.94
|
$6.94
|
20
|
|
09/09/2024
|
$7.02
|
$6.99
|
$6.96
|
$6.96
|
0
|
|
06/09/2024
|
$7.02
|
$7.06
|
$6.92
|
$6.92
|
29
|
|
05/09/2024
|
$7.02
|
$7.06
|
$6.93
|
$6.98
|
0
|
|
04/09/2024
|
$7.02
|
$6.97
|
$6.95
|
$6.97
|
1
|
|
03/09/2024
|
$7.02
|
$7.06
|
$7.02
|
$7.02
|
91
|
|
02/09/2024
|
$7.02
|
$7.05
|
$6.98
|
$7.05
|
727
|
|
30/08/2024
|
$7.02
|
$7.05
|
$7.01
|
$7.01
|
63
|
|
29/08/2024
|
$6.97
|
$7.02
|
$6.97
|
$7.02
|
0
|
|
28/08/2024
|
$6.97
|
$7.01
|
$6.94
|
$6.94
|
0
|
|
27/08/2024
|
$6.97
|
$6.99
|
$6.91
|
$6.99
|
152
|
|
26/08/2024
|
$6.65
|
$6.77
|
$6.75
|
$6.77
|
0
|
|
23/08/2024
|
$6.65
|
$6.77
|
$6.75
|
$6.77
|
0
|
|
22/08/2024
|
$6.65
|
$6.77
|
$6.75
|
$6.77
|
0
|
|
21/08/2024
|
$6.65
|
$6.73
|
$6.70
|
$6.73
|
0
|
|
20/08/2024
|
$6.65
|
$6.76
|
$6.62
|
$6.68
|
0
|
|
19/08/2024
|
$6.65
|
$6.74
|
$6.72
|
$6.72
|
3
|
|
16/08/2024
|
$6.65
|
$6.66
|
$6.63
|
$6.63
|
953
|
|
15/08/2024
|
$6.51
|
$6.65
|
$6.44
|
$6.62
|
0
|
|
14/08/2024
|
$6.51
|
$6.51
|
$6.51
|
$6.51
|
150
|
|
13/08/2024
|
$6.47
|
$6.48
|
$6.47
|
$6.48
|
659
|
|
12/08/2024
|
$6.45
|
$6.46
|
$6.45
|
$6.46
|
2,034
|
|
09/08/2024
|
$6.45
|
$6.49
|
$6.49
|
$6.49
|
1
|
|
08/08/2024
|
$6.45
|
$6.42
|
$6.28
|
$6.42
|
7
|
|
07/08/2024
|
$6.45
|
$6.46
|
$6.40
|
$6.40
|
5,945
|
|
06/08/2024
|
$6.23
|
$6.43
|
$6.39
|
$6.43
|
33
|
|
05/08/2024
|
$6.23
|
$6.32
|
$6.23
|
$6.32
|
964
|
|
02/08/2024
|
$6.96
|
$6.53
|
$6.35
|
$6.35
|
34,245
|
|
01/08/2024
|
$6.96
|
$6.94
|
$6.65
|
$6.70
|
0
|
|
31/07/2024
|
$6.96
|
$7.07
|
$6.94
|
$6.93
|
16
|
|
30/07/2024
|
$6.96
|
$7.01
|
$6.92
|
$7.00
|
0
|
|
29/07/2024
|
$6.96
|
$7.00
|
$6.95
|
$6.95
|
2,802
|
|
26/07/2024
|
$6.98
|
$6.97
|
$6.93
|
$6.97
|
16
|
|
25/07/2024
|
$6.98
|
$6.98
|
$6.92
|
$6.97
|
800
|
|
24/07/2024
|
$7.40
|
$7.15
|
$7.01
|
$7.03
|
0
|
|
23/07/2024
|
$7.40
|
$7.17
|
$7.10
|
$7.15
|
0
|
|
22/07/2024
|
$7.40
|
$7.23
|
$7.06
|
$7.13
|
0
|
|
19/07/2024
|
$7.40
|
$7.24
|
$7.11
|
$7.16
|
0
|
|
18/07/2024
|
$7.40
|
$7.29
|
$7.24
|
$7.24
|
1
|