HanETF Icav The Travel Ucits Etf Acc USD
(TRYP)
Sector: n/a
Historic Prices - up to 10 years
|
11/04/2025
|
$7.26
|
$7.26
|
$7.26
|
$7.26
|
240
|
|
10/04/2025
|
$6.71
|
$7.86
|
$7.29
|
$7.29
|
7
|
|
09/04/2025
|
$6.71
|
$7.02
|
$6.71
|
$6.88
|
561
|
|
08/04/2025
|
$7.01
|
$7.19
|
$7.01
|
$7.08
|
150
|
|
07/04/2025
|
$7.25
|
$6.80
|
$6.58
|
$6.80
|
11,658
|
|
04/04/2025
|
$7.25
|
$7.40
|
$7.05
|
$7.13
|
18,165
|
|
03/04/2025
|
$7.69
|
$7.77
|
$7.50
|
$7.50
|
594
|
|
02/04/2025
|
$8.27
|
$7.92
|
$7.89
|
$7.92
|
16
|
|
01/04/2025
|
$8.27
|
$7.88
|
$7.86
|
$7.86
|
0
|
|
28/03/2025
|
$8.27
|
$8.15
|
$8.00
|
$7.99
|
388
|
|
27/03/2025
|
$8.27
|
$8.27
|
$8.22
|
$8.22
|
4
|
|
26/03/2025
|
$8.37
|
$8.35
|
$8.32
|
$8.31
|
0
|
|
25/03/2025
|
$8.37
|
$8.44
|
$8.35
|
$8.35
|
8,743
|
|
24/03/2025
|
$8.28
|
$8.34
|
$8.26
|
$8.32
|
911
|
|
21/03/2025
|
$8.14
|
$8.25
|
$8.02
|
$8.16
|
0
|
|
20/03/2025
|
$8.14
|
$8.34
|
$8.20
|
$8.25
|
0
|
|
19/03/2025
|
$8.14
|
$8.27
|
$8.13
|
$8.25
|
0
|
|
18/03/2025
|
$8.14
|
$8.21
|
$8.13
|
$8.20
|
78,789
|
|
17/03/2025
|
$7.91
|
$8.24
|
$8.06
|
$8.24
|
1
|
|
14/03/2025
|
$7.91
|
$8.04
|
$7.91
|
$8.04
|
1,301
|
|
13/03/2025
|
$7.99
|
$8.03
|
$7.89
|
$7.89
|
151
|
|
12/03/2025
|
$8.10
|
$8.10
|
$8.03
|
$8.03
|
3,681
|
|
11/03/2025
|
$8.15
|
$8.18
|
$8.08
|
$8.08
|
10,302
|
|
10/03/2025
|
$8.63
|
$8.37
|
$8.23
|
$8.30
|
2
|
|
07/03/2025
|
$8.63
|
$8.63
|
$8.45
|
$8.45
|
501
|
|
06/03/2025
|
$8.73
|
$8.76
|
$8.72
|
$8.73
|
12,775
|
|
05/03/2025
|
$8.70
|
$8.73
|
$8.70
|
$8.70
|
52,623
|
|
04/03/2025
|
$8.47
|
$8.53
|
$8.47
|
$8.47
|
1,024
|
|
03/03/2025
|
$9.28
|
$8.99
|
$8.80
|
$8.89
|
0
|
|
28/02/2025
|
$9.28
|
$8.83
|
$8.81
|
$8.81
|
2,440
|
|
27/02/2025
|
$9.28
|
$8.88
|
$8.88
|
$8.88
|
0
|
|
26/02/2025
|
$9.28
|
$8.98
|
$8.74
|
$8.95
|
0
|
|
25/02/2025
|
$9.28
|
$8.90
|
$8.74
|
$8.73
|
12
|
|
24/02/2025
|
$9.28
|
$8.88
|
$8.80
|
$8.88
|
0
|
|
21/02/2025
|
$9.28
|
$9.10
|
$9.03
|
$9.03
|
0
|
|
20/02/2025
|
$9.28
|
$9.16
|
$9.01
|
$9.01
|
0
|
|
19/02/2025
|
$9.28
|
$9.21
|
$9.08
|
$9.11
|
0
|
|
18/02/2025
|
$9.28
|
$9.28
|
$9.18
|
$9.21
|
344
|
|
17/02/2025
|
$9.20
|
$9.25
|
$9.13
|
$9.24
|
0
|
|
14/02/2025
|
$9.20
|
$9.24
|
$9.18
|
$9.18
|
111
|
|
13/02/2025
|
$9.04
|
$9.24
|
$9.07
|
$9.07
|
3
|
|
12/02/2025
|
$9.04
|
$9.07
|
$9.01
|
$9.07
|
851
|
|
11/02/2025
|
$9.27
|
$9.13
|
$9.03
|
$9.03
|
5
|
|
10/02/2025
|
$9.27
|
$9.33
|
$9.21
|
$9.21
|
785
|
|
07/02/2025
|
$9.11
|
$9.32
|
$9.30
|
$9.30
|
4
|
|
06/02/2025
|
$9.11
|
$9.24
|
$9.19
|
$9.13
|
12
|
|
05/02/2025
|
$9.11
|
$9.20
|
$8.95
|
$9.13
|
0
|
|
04/02/2025
|
$9.11
|
$9.12
|
$9.05
|
$9.11
|
0
|
|
03/02/2025
|
$9.11
|
$9.11
|
$8.99
|
$9.09
|
101
|
|
31/01/2025
|
$8.88
|
$9.21
|
$9.19
|
$9.21
|
519
|
|
30/01/2025
|
$8.88
|
$9.36
|
$9.14
|
$9.26
|
0
|
|
29/01/2025
|
$8.88
|
$9.21
|
$9.12
|
$9.16
|
0
|
|
28/01/2025
|
$8.88
|
$9.09
|
$8.96
|
$9.09
|
1
|
|
27/01/2025
|
$8.88
|
$8.97
|
$8.88
|
$8.97
|
35
|
|
24/01/2025
|
$8.92
|
$9.00
|
$8.98
|
$9.00
|
2
|
|
23/01/2025
|
$8.92
|
$8.95
|
$8.90
|
$8.93
|
9,318
|
|
22/01/2025
|
$9.01
|
$9.09
|
$8.95
|
$8.95
|
1,332
|
|
21/01/2025
|
$9.00
|
$9.03
|
$8.98
|
$9.03
|
4,832
|
|
20/01/2025
|
$8.93
|
$9.00
|
$8.93
|
$8.98
|
1,191
|
|
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
|