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
February 20, 2026	1,907.4	1,910.6	1,910.6	1,916.51	1,907.4	178
February 19, 2026	1,905	1,904.9	1,904.9	1,910.8	1,900.94	4,805
February 18, 2026	1,896.6	1,905.4	1,905.4	1,910.18	1,896.6	1,294
February 17, 2026	1,891.6	1,893.1	1,893.1	1,893.1	1,886.71	100
February 16, 2026	1,878.2	1,881	1,881	1,884	1,877.52	796
February 13, 2026	1,862.2	1,876.3	1,876.3	1,876.3	1,862.2	1,272
February 12, 2026	1,890.2	1,874.3	1,874.3	1,890.2	1,874.3	978
February 11, 2026	1,889	1,889	1,889	1,894.8	1,884.91	137
February 10, 2026	1,899.6	1,894.1	1,894.1	1,899.6	1,886.8	269
February 09, 2026	1,890.48	1,882.9	1,882.9	1,890.48	1,877.21	10,753
February 06, 2026	1,873.2	1,880.3	1,881.08	1,881.08	1,873.2	177
February 05, 2026	1,874.6	1,877	1,877	1,894	1,872.91	498
February 04, 2026	1,860.2	1,876.7	1,876.7	1,876.7	1,860.2	314
February 03, 2026	1,869.2	1,866.7	1,866.7	1,875	1,866.7	123
February 02, 2026	1,857.4	1,873.7	1,873.7	1,873.7	1,857.4	7,616
January 30, 2026	1,847.4	1,847.1	1,847.1	1,853.77	1,843.4	641
January 29, 2026	1,844.6	1,842	1,842	1,850	1,836.6	3,574
January 28, 2026	1,840.6	1,842.5	1,842.5	1,847.2	1,840.6	498
January 27, 2026	1,852.8	1,855.2	1,855.2	1,858	1,848.56	274
January 26, 2026	1,850.8	1,852.6	1,852.6	1,860.18	1,850.8	871
January 23, 2026	1,858	1,856.2	1,856.2	1,869.2	1,853.7	1,050
January 22, 2026	1,873.63	1,880.8	1,880.8	1,881.29	1,873.63	1,210
January 21, 2026	1,853.4	1,841.8	1,841.8	1,860.45	1,841.8	2,826
January 20, 2026	1,853.98	1,857.2	1,857.2	1,857.2	1,847.8	391
January 19, 2026	1,862	1,860.2	1,860.2	1,868	1,860.2	1,092
January 16, 2026	1,883.31	1,877.91	1,877.91	1,885.8	1,875.72	491
January 15, 2026	1,871.71	1,866	1,866	1,882.44	1,866	1,825
January 14, 2026	1,872.72	1,872.8	1,872.8	1,873.4	1,867	1,229
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

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