HanETF Icav The Travel Ucits Etf Acc USD
(TRYP)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
$7.40
|
$7.40
|
$7.37
|
$7.37
|
61
|
|
16/07/2024
|
$7.30
|
$7.37
|
$7.30
|
$7.37
|
894
|
|
15/07/2024
|
$7.18
|
$7.28
|
$7.23
|
$7.26
|
0
|
|
12/07/2024
|
$7.18
|
$7.28
|
$7.14
|
$7.26
|
0
|
|
11/07/2024
|
$7.18
|
$7.22
|
$7.15
|
$7.19
|
2,533
|
|
10/07/2024
|
$7.19
|
$7.21
|
$7.19
|
$7.19
|
6,627
|
|
09/07/2024
|
$7.20
|
$7.16
|
$7.12
|
$7.14
|
0
|
|
08/07/2024
|
$7.20
|
$7.18
|
$7.07
|
$7.14
|
0
|
|
05/07/2024
|
$7.20
|
$7.21
|
$7.07
|
$7.08
|
0
|
|
04/07/2024
|
$7.20
|
$7.17
|
$7.12
|
$7.16
|
0
|
|
03/07/2024
|
$7.20
|
$7.21
|
$7.08
|
$7.16
|
0
|
|
02/07/2024
|
$7.20
|
$7.17
|
$7.04
|
$7.08
|
0
|
|
01/07/2024
|
$7.20
|
$7.20
|
$7.07
|
$7.07
|
300
|
|
28/06/2024
|
$7.14
|
$7.24
|
$7.19
|
$7.19
|
2
|
|
27/06/2024
|
$7.14
|
$7.21
|
$7.10
|
$7.15
|
0
|
|
26/06/2024
|
$7.14
|
$7.15
|
$7.13
|
$7.15
|
9,816
|
|
25/06/2024
|
$7.13
|
$7.21
|
$7.09
|
$7.20
|
24,793
|
|
24/06/2024
|
$7.10
|
$7.14
|
$7.04
|
$7.13
|
0
|
|
21/06/2024
|
$7.10
|
$7.09
|
$6.99
|
$7.04
|
945
|
|
20/06/2024
|
$7.10
|
$7.13
|
$7.02
|
$7.09
|
0
|
|
19/06/2024
|
$7.10
|
$7.13
|
$7.08
|
$7.12
|
0
|
|
18/06/2024
|
$7.10
|
$7.10
|
$7.07
|
$7.10
|
8,558
|
|
17/06/2024
|
$7.13
|
$7.04
|
$6.95
|
$7.02
|
0
|
|
14/06/2024
|
$7.13
|
$6.98
|
$6.98
|
$6.98
|
2
|
|
13/06/2024
|
$7.13
|
$7.25
|
$7.09
|
$7.13
|
0
|
|
12/06/2024
|
$7.13
|
$7.25
|
$7.10
|
$7.25
|
6
|
|
11/06/2024
|
$7.13
|
$7.13
|
$7.12
|
$7.12
|
241
|
|
10/06/2024
|
$7.13
|
$7.17
|
$7.13
|
$7.17
|
83
|
|
07/06/2024
|
$7.21
|
$7.22
|
$7.14
|
$7.14
|
2,425
|
|
06/06/2024
|
$7.20
|
$7.22
|
$7.20
|
$7.22
|
41
|
|
05/06/2024
|
$7.08
|
$7.22
|
$7.08
|
$7.20
|
0
|
|
04/06/2024
|
$7.08
|
$7.21
|
$7.08
|
$7.15
|
0
|
|
03/06/2024
|
$7.08
|
$7.11
|
$7.08
|
$7.11
|
683
|
|
31/05/2024
|
$6.97
|
$7.04
|
$6.97
|
$6.99
|
956
|
|
30/05/2024
|
$6.96
|
$6.97
|
$6.96
|
$6.97
|
424
|
|
29/05/2024
|
$7.04
|
$7.04
|
$6.92
|
$6.94
|
58,539
|
|
28/05/2024
|
$7.14
|
$7.14
|
$7.07
|
$7.12
|
8,181
|
|
27/05/2024
|
$7.19
|
$7.11
|
$7.06
|
$7.11
|
2,579
|