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
October 17, 2025	1,735.3	1,750.8	1,750.8	1,753.5	1,730.4	352
October 16, 2025	1,757.69	1,758.7	1,758.7	1,762.5	1,754.8	1,041
October 15, 2025	1,760.3	1,761.2	1,761.2	1,771.9	1,760.3	325
October 14, 2025	1,748.1	1,752	1,752	1,755.8	1,741.11	2,226
October 13, 2025	1,754.24	1,747	1,747	1,754.24	1,740.7	1,251
October 10, 2025	1,767.3	1,743.8	1,743.8	1,774.3	1,743.8	322
October 09, 2025	1,764	1,766.6	1,766.6	1,768.2	1,758.01	3,548
October 08, 2025	1,756.1	1,761.5	1,761.5	1,762.4	1,754.9	1,370
October 07, 2025	1,756.3	1,754.4	1,754.4	1,762.4	1,753.3	563
October 06, 2025	1,763.4	1,760.9	1,760.9	1,768.5	1,758.75	902
October 03, 2025	1,767.18	1,766	1,766	1,767.8	1,762.7	2,215
October 02, 2025	1,753.9	1,755.1	1,755.1	1,759.2	1,751.3	2,848
October 01, 2025	1,743.29	1,754.9	1,754.9	1,754.9	1,742	414
September 30, 2025	1,741.5	1,740.2	1,740.2	1,745.86	1,734.9	1,141
September 29, 2025	1,739.4	1,758	1,758	1,758	1,738.62	2,612
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

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