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
January 13, 2026	1,867.36	1,849.8	1,849.8	1,867.38	1,849.8	1,125
January 12, 2026	1,868.33	1,870.5	1,870.5	1,875.09	1,866.03	2,068
January 09, 2026	1,877.6	1,881.2	1,881.2	1,883.2	1,877.11	1,528
January 08, 2026	1,866.49	1,876.7	1,876.7	1,879.29	1,862.4	2,024
January 07, 2026	1,866.6	1,865	1,865	1,872.2	1,861.1	551
January 06, 2026	1,842.77	1,861.6	1,861.6	1,861.6	1,842.77	1,922
January 05, 2026	1,831.2	1,843	1,843	1,844.2	1,831.2	504
January 02, 2026	1,830.42	1,834.6	1,834.6	1,841.6	1,830.42	1,308
December 31, 2025	1,839.4	1,839.9	1,839.9	1,849.2	1,837.42	240
December 30, 2025	1,840.08	1,833.4	1,833.4	1,849.38	1,833.4	614
December 29, 2025	1,835.4	1,838.7	1,838.7	1,845.4	1,835.4	454
December 24, 2025	1,828.62	1,834.9	1,834.9	1,840.6	1,828.62	477
December 23, 2025	1,841.8	1,820.8	1,820.8	1,841.83	1,820.8	183
December 22, 2025	1,835.29	1,822.4	1,822.4	1,839.89	1,822.4	212
December 19, 2025	1,828	1,842	1,842	1,842	1,828	9,255
December 18, 2025	1,830.68	1,835.2	1,835.2	1,835.2	1,830.68	135
December 17, 2025	1,835.66	1,827.5	1,827.5	1,835.66	1,825.91	24,354
December 16, 2025	1,822.4	1,818	1,818	1,827.2	1,818	94
December 15, 2025	1,825.8	1,812	1,812	1,827.95	1,812	555
December 12, 2025	1,831.92	1,831.55	1,831.55	1,831.92	1,828.65	729
December 11, 2025	1,813.4	1,819.9	1,819.9	1,819.9	1,813.4	569
December 10, 2025	1,806.2	1,789.2	1,789.2	1,806.22	1,789.2	2,299
December 09, 2025	1,805.6	1,813.6	1,813.6	1,816	1,805.6	11,217
December 08, 2025	1,813.1	1,810.6	1,810.6	1,819.6	1,807.07	791
December 05, 2025	1,807.5	1,818.4	1,818.4	1,819.1	1,807.5	1,397
December 04, 2025	1,812.5	1,792.2	1,792.2	1,813.4	1,792.2	653
December 03, 2025	1,814.6	1,795	1,795	1,817.8	1,795	348,869
December 02, 2025	1,832.6	1,820.2	1,820.2	1,832.6	1,819.5	721
December 01, 2025	1,821.2	1,826.1	1,826.1	1,836.8	1,821.2	1,785
November 28, 2025	1,827	1,809	1,809	1,827	1,809	1,354
November 27, 2025	1,823.3	1,816.8	1,816.8	1,823.3	1,814.6	635
November 26, 2025	1,814.56	1,804.8	1,804.8	1,819.1	1,804.8	735
November 25, 2025	1,799.9	1,791.2	1,791.2	1,812	1,791.2	15,897
November 24, 2025	1,800.7	1,781.2	1,781.2	1,802.1	1,781.2	1,196
November 21, 2025	1,772.1	1,769.4	1,769.4	1,785.5	1,769.4	2,032
November 20, 2025	1,795.1	1,784.5	1,784.5	1,795.1	1,784.5	3,657
November 19, 2025	1,787.1	1,765.8	1,765.8	1,792.5	1,765.8	373
November 18, 2025	1,778.5	1,780.9	1,780.9	1,780.9	1,771.9	2,780
November 17, 2025	1,810.3	1,797.6	1,797.6	1,810.3	1,796.9	880
November 14, 2025	1,818.7	1,792.8	1,792.8	1,818.7	1,792.8	953
November 13, 2025	1,832.91	1,822.2	1,822.2	1,839.5	1,822.2	1,075
November 12, 2025	1,825.49	1,837.2	1,837.2	1,844.1	1,825.1	3,437
November 11, 2025	1,806.1	1,815	1,815	1,815.96	1,803.91	4,067
November 10, 2025	1,787.9	1,790.6	1,790.6	1,797.9	1,787.9	941
November 07, 2025	1,779.9	1,757.6	1,757.6	1,784.7	1,757.6	855
November 06, 2025	1,789.31	1,758.4	1,758.4	1,790.8	1,758.4	704
November 05, 2025	1,781.5	1,766.8	1,766.8	1,789.51	1,766.8	1,850
November 04, 2025	1,765.4	1,783.2	1,783.2	1,783.2	1,765.4	1,166
November 03, 2025	1,782.61	1,774.7	1,774.7	1,792.6	1,769.7	520
October 31, 2025	1,782.31	1,784.9	1,784.9	1,789.3	1,779.9	644
October 30, 2025	1,783.93	1,796.9	1,796.9	1,796.9	1,782.6	1,218
October 29, 2025	1,807.69	1,798.4	1,798.4	1,809	1,794	2,436
October 28, 2025	1,802.51	1,808.3	1,808.3	1,814.4	1,802.51	1,024
October 27, 2025	1,797.11	1,802	1,802	1,803.1	1,794	2,942
October 24, 2025	1,788.74	1,799.8	1,799.8	1,800.9	1,783.8	4,403
October 23, 2025	1,778.49	1,785.9	1,785.9	1,788.52	1,777.2	1,108
October 22, 2025	1,780.31	1,779	1,779	1,788.2	1,778.1	3,016
October 21, 2025	1,783.6	1,759.4	1,759.4	1,783.6	1,759.4	1,551
October 20, 2025	1,755.31	1,764.2	1,764.2	1,764.2	1,753.2	904
October 17, 2025	1,735.3	1,750.8	1,750.8	1,753.5	1,730.4	352

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