HanETF Icav The Travel Ucits Etf Acc USD
(TRYP)
Sector: n/a
Historic Prices - up to 10 years
|
03/07/2025
|
$9.10
|
$9.36
|
$9.23
|
$9.30
|
22
|
|
02/07/2025
|
$9.10
|
$9.43
|
$9.23
|
$9.23
|
4
|
|
01/07/2025
|
$9.10
|
$9.16
|
$9.05
|
$9.16
|
1,123
|
|
30/06/2025
|
$8.78
|
$9.07
|
$8.97
|
$9.05
|
3
|
|
27/06/2025
|
$8.78
|
$8.97
|
$8.91
|
$8.97
|
0
|
|
26/06/2025
|
$8.78
|
$8.84
|
$8.78
|
$8.84
|
758
|
|
25/06/2025
|
$8.78
|
$8.85
|
$8.75
|
$8.75
|
289
|
|
24/06/2025
|
$8.73
|
$8.82
|
$8.65
|
$8.82
|
831
|
|
23/06/2025
|
$8.47
|
$8.45
|
$8.33
|
$8.33
|
20
|
|
20/06/2025
|
$8.47
|
$8.50
|
$8.38
|
$8.50
|
425
|
|
19/06/2025
|
$8.39
|
$8.39
|
$8.35
|
$8.35
|
109
|
|
18/06/2025
|
$8.46
|
$8.56
|
$8.46
|
$8.54
|
768
|
|
17/06/2025
|
$8.58
|
$8.58
|
$8.54
|
$8.54
|
1,650
|
|
16/06/2025
|
$8.50
|
$8.70
|
$8.46
|
$8.65
|
0
|
|
13/06/2025
|
$8.50
|
$8.58
|
$8.50
|
$8.57
|
5,661
|
|
12/06/2025
|
$8.78
|
$8.92
|
$8.75
|
$8.75
|
45,335
|
|
11/06/2025
|
$9.03
|
$9.03
|
$8.99
|
$8.99
|
184
|
|
10/06/2025
|
$9.00
|
$9.09
|
$8.97
|
$9.03
|
0
|
|
09/06/2025
|
$9.00
|
$9.01
|
$8.94
|
$8.99
|
646
|
|
06/06/2025
|
$8.70
|
$9.08
|
$8.74
|
$8.93
|
0
|
|
05/06/2025
|
$8.70
|
$8.89
|
$8.83
|
$8.89
|
1
|
|
04/06/2025
|
$8.70
|
$8.87
|
$8.78
|
$8.86
|
4
|
|
03/06/2025
|
$8.70
|
$8.85
|
$8.70
|
$8.83
|
0
|
|
02/06/2025
|
$8.70
|
$8.76
|
$8.66
|
$8.76
|
7
|
|
30/05/2025
|
$8.70
|
$8.75
|
$8.69
|
$8.69
|
160
|
|
29/05/2025
|
$8.78
|
$8.78
|
$8.73
|
$8.73
|
2
|
|
28/05/2025
|
$8.65
|
$8.77
|
$8.70
|
$8.70
|
0
|
|
27/05/2025
|
$8.65
|
$8.78
|
$8.65
|
$8.78
|
6
|
|
26/05/2025
|
$8.65
|
$8.50
|
$8.48
|
$8.50
|
0
|
|
23/05/2025
|
$8.65
|
$8.50
|
$8.48
|
$8.50
|
0
|
|
22/05/2025
|
$8.65
|
$8.98
|
$8.47
|
$8.52
|
0
|
|
21/05/2025
|
$8.65
|
$8.68
|
$8.65
|
$8.66
|
151
|
|
20/05/2025
|
$8.76
|
$8.76
|
$8.71
|
$8.71
|
268
|
|
19/05/2025
|
$8.66
|
$8.82
|
$8.60
|
$8.80
|
0
|
|
16/05/2025
|
$8.66
|
$8.73
|
$8.65
|
$8.68
|
0
|
|
15/05/2025
|
$8.66
|
$8.71
|
$8.66
|
$8.67
|
6,105
|
|
14/05/2025
|
$8.76
|
$8.83
|
$8.71
|
$8.75
|
1,222
|
|
13/05/2025
|
$8.58
|
$8.74
|
$8.70
|
$8.74
|
0
|
|
12/05/2025
|
$8.58
|
$8.71
|
$8.53
|
$8.54
|
43,525
|
|
09/05/2025
|
$7.99
|
$8.38
|
$8.32
|
$8.32
|
8
|
|
08/05/2025
|
$7.99
|
$8.41
|
$8.19
|
$8.34
|
0
|
|
07/05/2025
|
$7.99
|
$8.30
|
$8.12
|
$8.23
|
0
|
|
06/05/2025
|
$7.99
|
$8.23
|
$8.11
|
$8.19
|
0
|
|
05/05/2025
|
$7.99
|
$8.14
|
$7.99
|
$8.14
|
17,167
|
|
02/05/2025
|
$7.99
|
$8.14
|
$7.99
|
$8.14
|
17,167
|
|
01/05/2025
|
$7.78
|
$7.94
|
$7.70
|
$7.94
|
0
|
|
30/04/2025
|
$7.78
|
$7.80
|
$7.70
|
$7.70
|
259
|
|
29/04/2025
|
$7.73
|
$7.84
|
$7.77
|
$7.79
|
12
|
|
28/04/2025
|
$7.73
|
$7.92
|
$7.69
|
$7.76
|
280
|
|
25/04/2025
|
$7.45
|
$7.79
|
$7.69
|
$7.69
|
25
|
|
24/04/2025
|
$7.45
|
$7.67
|
$7.58
|
$7.67
|
37
|
|
23/04/2025
|
$7.45
|
$7.79
|
$7.67
|
$7.73
|
2
|
|
22/04/2025
|
$7.45
|
$7.48
|
$7.39
|
$7.48
|
0
|
|
21/04/2025
|
$7.45
|
$7.43
|
$7.43
|
$7.43
|
5
|
|
18/04/2025
|
$7.45
|
$7.43
|
$7.43
|
$7.43
|
5
|
|
17/04/2025
|
$7.45
|
$7.43
|
$7.43
|
$7.43
|
5
|
|
16/04/2025
|
$7.45
|
$7.54
|
$7.45
|
$7.53
|
339
|
|
15/04/2025
|
$7.53
|
$7.47
|
$7.42
|
$7.47
|
0
|
|
14/04/2025
|
$7.53
|
$7.54
|
$7.41
|
$7.41
|
23
|
|
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
|