UBS (Lux) Fund Solutions SICAV - UBS BBG USD EM Sovereign UCITS ETF -hEUR acc- Capitalisation - FRCK.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	12.89	12.88	12.88	12.91	12.88	3,435
December 04, 2025	12.88	12.87	12.87	12.9	12.87	670
December 03, 2025	12.88	12.9	12.9	12.9	12.87	833
December 02, 2025	12.84	12.83	12.83	12.86	12.83	18,323
December 01, 2025	12.85	12.84	12.84	12.86	12.81	4,973
November 28, 2025	12.88	12.86	12.86	12.88	12.86	7,451
November 27, 2025	12.86	12.86	12.86	12.87	12.85	1,641
November 26, 2025	12.84	12.85	12.85	12.86	12.82	8,473
November 25, 2025	12.79	12.82	12.82	12.82	12.79	12,917
November 24, 2025	12.77	12.79	12.79	12.82	12.77	1,552
November 21, 2025	12.77	12.76	12.76	12.77	12.74	3,408
November 20, 2025	12.78	12.77	12.77	12.81	12.77	5,543
November 19, 2025	12.75	12.76	12.76	12.78	12.74	3,994
November 18, 2025	12.74	12.75	12.75	12.82	12.74	12,536
November 17, 2025	12.76	12.77	12.77	12.79	12.75	4,978
November 14, 2025	12.76	12.77	12.77	12.77	12.75	1,944
November 13, 2025	12.84	12.79	12.79	12.84	12.79	5,833
November 12, 2025	12.8	12.81	12.81	12.82	12.8	18,734
November 11, 2025	12.79	12.79	12.79	12.81	12.78	18,734
November 10, 2025	12.76	12.77	12.77	12.77	12.75	4,706
November 07, 2025	12.75	12.73	12.73	12.76	12.72	431
November 06, 2025	12.72	12.74	12.74	12.77	12.72	5,449
November 05, 2025	12.74	12.72	12.72	12.76	12.72	5,992
November 04, 2025	12.74	12.74	12.74	12.76	12.72	10,689
November 03, 2025	12.82	12.76	12.76	12.82	12.76	5,652
October 31, 2025	12.76	12.79	12.79	12.81	12.76	2,372
October 30, 2025	12.78	12.78	12.78	12.82	12.76	670
October 29, 2025	12.86	12.83	12.83	12.86	12.83	6,168
October 28, 2025	12.84	12.83	12.83	12.85	12.82	7,351
October 27, 2025	12.75	12.82	12.82	12.83	12.75	6,037
October 24, 2025	12.72	12.74	12.74	12.74	12.71	1,700
October 23, 2025	12.7	12.72	12.72	12.72	12.69	14,414
October 22, 2025	12.77	12.72	12.72	12.77	12.72	7,000
October 21, 2025	12.72	12.77	12.77	12.78	12.72	17,336
October 20, 2025	12.65	12.73	12.73	12.73	12.65	1,385
October 17, 2025	12.67	12.66	12.66	12.67	12.66	1,176
October 16, 2025	12.67	12.69	12.69	12.7	12.67	9,146
October 15, 2025	12.63	12.66	12.66	12.67	12.63	868
October 14, 2025	12.61	12.59	12.59	12.61	12.57	3,614
October 13, 2025	12.6	12.58	12.58	12.6	12.57	547
October 10, 2025	12.62	12.56	12.56	12.64	12.55	1,876
October 09, 2025	12.62	12.61	12.61	12.64	12.61	7,751
October 08, 2025	12.62	12.63	12.63	12.64	12.62	830
October 07, 2025	12.61	12.61	12.61	12.63	12.61	4,749
October 06, 2025	12.62	12.62	12.62	12.64	12.62	2,934
October 03, 2025	12.63	12.64	12.64	12.66	12.63	974
October 02, 2025	12.64	12.62	12.62	12.64	12.62	317
October 01, 2025	12.58	12.61	12.61	12.61	12.57	5,251
September 30, 2025	12.62	12.6	12.6	12.63	12.6	1,859
September 29, 2025	12.62	12.62	12.62	12.64	12.62	1,556
September 26, 2025	12.58	12.6	12.6	12.61	12.58	2,647
September 25, 2025	12.62	12.58	12.58	12.62	12.58	2,179
September 24, 2025	12.64	12.62	12.62	12.65	12.62	982
September 23, 2025	12.6	12.61	12.61	12.62	12.58	2,524
September 22, 2025	12.57	12.57	12.57	12.58	12.54	21,055
September 19, 2025	12.58	12.55	12.55	12.6	12.55	17,265
September 18, 2025	12.66	12.61	12.61	12.69	12.61	1,787
September 17, 2025	12.65	12.66	12.66	12.67	12.64	8,775
September 16, 2025	12.65	12.63	12.63	12.66	12.61	1,659
September 15, 2025	12.59	12.64	12.64	12.64	12.59	239

UBS (Lux) Fund Solutions SICAV - UBS BBG USD EM Sovereign UCITS ETF -hEUR acc- Capitalisation (FRCK.DE) XETRA