SPDR Bloomberg U.S. TIPS UCITS ETF (UTIP) - Historical data, historical prices

United States

closing in 44m

21.37250 GBP

0.145

0.67%

Last update Apr 30, 2:14 PM BST

Market closed

Day range

21.37250

21.60500

Previous close

21.51750

Open

21.60500

Access this ETF data via API

SPDR Bloomberg U.S. TIPS UCITS ETF

21.37

0.15

0.67%

Date	Open	High	Low	Close	% Change	Volume
Apr 30, 2026	21.61	21.61	21.37	21.37	-1.08%	563
Apr 29, 2026	21.08	21.59	21.08	21.52	2.10%	1341
Apr 28, 2026	21.45	21.57	21.45	21.50	0.27%	1277
Apr 27, 2026	21.50	21.50	21.44	21.47	-0.14%	1446
Apr 24, 2026	21.57	21.57	21.51	21.52	-0.23%	2056
Apr 23, 2026	21.45	21.51	21.45	21.51	0.24%	630
Apr 22, 2026	21.46	21.49	21.42	21.49	0.12%	2191
Apr 21, 2026	21.50	21.51	21.43	21.43	-0.29%	1535
Apr 20, 2026	21.56	21.56	21.42	21.42	-0.64%	1690
Apr 17, 2026	21.37	21.42	21.33	21.37	0.01%	4112
Apr 16, 2026	21.42	21.45	21.40	21.42	0.01%	1437
Apr 15, 2026	21.46	21.46	21.36	21.36	-0.45%	973
Apr 14, 2026	21.41	21.41	21.36	21.36	-0.25%	442
Apr 13, 2026	21.60	21.60	21.46	21.48	-0.52%	1160
Apr 10, 2026	21.49	21.53	21.45	21.45	-0.19%	885
Apr 09, 2026	21.53	21.53	21.51	21.51	-0.10%	800
Apr 08, 2026	21.65	21.66	21.43	21.47	-0.80%	1770
Apr 07, 2026	21.85	22.18	21.69	21.69	-0.72%	4366
Apr 02, 2026	21.71	21.86	21.71	21.75	0.16%	1726
Apr 01, 2026	21.78	21.78	21.58	21.60	-0.84%	296
Mar 31, 2026	21.82	21.82	21.72	21.77	-0.23%	1196
Mar 30, 2026	21.77	21.79	21.63	21.79	0.09%	122

Access /time_series data via our API — starting from the Basic plan and above.

SPDR Bloomberg U.S. TIPS UCITS ETF