UBS Global Gender Equality UCITS ETF Accum -A- USD - GENE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,733.2	1,734.8	1,734.8	1,737.05	1,729.6	1,862
September 25, 2025	1,731	1,728.1	1,728.1	1,734.3	1,727.85	2,907
September 24, 2025	1,732.4	1,732.5	1,732.5	1,738.32	1,732.4	123
September 23, 2025	1,737.5	1,736.8	1,736.8	1,740.7	1,731.91	249
September 22, 2025	1,734.92	1,733.2	1,733.2	1,736.3	1,730.93	714
September 19, 2025	1,740.09	1,737.9	1,737.9	1,741.09	1,734.71	627
September 18, 2025	1,731.7	1,732.8	1,732.8	1,733.43	1,729.2	527
September 17, 2025	1,723.9	1,725.5	1,725.5	1,729.31	1,718.2	724
September 16, 2025	1,723.51	1,716.4	1,716.4	1,729	1,714.92	937
September 15, 2025	1,740.29	1,735.1	1,735.1	1,740.49	1,732.4	741
September 12, 2025	1,742.09	1,736.3	1,736.3	1,742.09	1,733.71	648
September 11, 2025	1,725.9	1,736.9	1,736.9	1,738.82	1,725.9	3,737
September 10, 2025	1,731.3	1,722.4	1,722.4	1,731.3	1,722.4	244
September 09, 2025	1,731.5	1,730	1,730	1,735.2	1,722.6	2,282
September 08, 2025	1,730.9	1,727.4	1,727.4	1,730.9	1,720.28	418
September 05, 2025	1,733.7	1,723.2	1,723.2	1,733.7	1,723.2	3,701
September 04, 2025	1,725.7	1,727.7	1,727.7	1,741.96	1,720.7	1,514
September 03, 2025	1,726.5	1,722.3	1,722.3	1,726.89	1,720.54	1,453
September 02, 2025	1,729.9	1,722.5	1,722.5	1,732.1	1,721.69	591
September 01, 2025	1,726.99	1,725.4	1,725.4	1,731.11	1,723.1	2,714
August 29, 2025	1,731.91	1,726.1	1,726.1	1,734.4	1,726.1	908
August 28, 2025	1,729.4	1,722.9	1,722.9	1,732.6	1,722.9	734
August 27, 2025	1,731.91	1,731	1,731	1,737.09	1,729.3	619
August 26, 2025	1,725.8	1,728.6	1,728.6	1,733.27	1,725.8	21,060
August 22, 2025	1,739.4	1,749.4	1,749.4	1,758.49	1,739.4	1,804
August 21, 2025	1,738.53	1,735.3	1,735.3	1,738.53	1,731.11	1,842
August 20, 2025	1,732.5	1,733.3	1,733.3	1,733.68	1,728.1	277
August 19, 2025	1,718.26	1,728.7	1,728.7	1,731.1	1,718.26	474
August 18, 2025	1,712.8	1,715.6	1,715.6	1,716.6	1,711.4	273
August 15, 2025	1,713	1,710.2	1,710.2	1,715.8	1,707.9	224
August 14, 2025	1,705.08	1,707	1,707	1,710.4	1,704.93	3,908
August 13, 2025	1,699.93	1,701.8	1,701.8	1,701.8	1,695.3	419
August 12, 2025	1,695.7	1,693.6	1,693.6	1,698	1,687.1	3,484
August 11, 2025	1,696.1	1,692.2	1,692.2	1,697.3	1,688.5	4,247
August 08, 2025	1,699.93	1,692.3	1,692.3	1,699.93	1,692.3	347
August 07, 2025	1,705.11	1,692.7	1,692.7	1,711.8	1,692.7	815
August 06, 2025	1,703.3	1,700.6	1,700.6	1,705.51	1,699.59	691
August 05, 2025	1,705.7	1,697.1	1,697.1	1,707	1,697.1	816
August 04, 2025	1,684.3	1,699	1,699	1,699	1,684.3	540
August 01, 2025	1,693.32	1,692.4	1,692.4	1,694.41	1,674.19	3,014
July 31, 2025	1,702.63	1,701.4	1,701.4	1,710	1,701.4	4,276
July 30, 2025	1,706	1,709.3	1,709.3	1,712.8	1,706	2,659
July 29, 2025	1,704.7	1,700.9	1,700.9	1,710.8	1,700.9	5,394
July 28, 2025	1,718.36	1,699.1	1,699.1	1,718.36	1,696.9	6,417
July 25, 2025	1,699.49	1,703.5	1,703.5	1,704.2	1,699.06	4,008
July 24, 2025	1,699.69	1,702.8	1,702.8	1,702.85	1,696.3	5,851
July 23, 2025	1,691.4	1,686.6	1,686.6	1,695.6	1,686.6	386
July 22, 2025	1,677.11	1,683.1	1,683.1	1,684.7	1,672.8	1,339
July 21, 2025	1,677.6	1,679.8	1,679.8	1,682	1,676.54	1,112
July 18, 2025	1,676.86	1,679.4	1,679.4	1,682.6	1,675.68	239
July 17, 2025	1,674.33	1,676.8	1,676.8	1,676.8	1,667.08	298
July 16, 2025	1,664.32	1,660	1,660	1,670.72	1,660	867
July 15, 2025	1,678.6	1,669.8	1,669.8	1,684.7	1,669.8	122
July 14, 2025	1,669.4	1,678.9	1,678.9	1,678.9	1,668.48	5,651
July 11, 2025	1,673.74	1,669	1,669	1,673.74	1,667.08	1,842
July 10, 2025	1,670.7	1,677.7	1,677.7	1,677.7	1,666.1	808
July 09, 2025	1,668.76	1,666.1	1,666.1	1,672	1,666.1	137
July 08, 2025	1,669.51	1,671.8	1,671.8	1,673.51	1,669.51	260
July 07, 2025	1,669.48	1,667.1	1,667.1	1,675.2	1,666.88	2,241
July 04, 2025	1,663.28	1,667.2	1,667.2	1,668.69	1,661.6	2,618

UBS Global Gender Equality UCITS ETF Accum -A- USD (GENE.L) LSE