UBS (Lux) Fund Solutions SICAV - UBS BBG USD EM Sovereign UCITS ETF -hGBP dis- Distribution - SBEG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	851.99	851.13	851.13	854	848.5	8,270
January 12, 2026	855.25	850.63	850.63	855.25	847.25	3,947
January 09, 2026	852	851.5	851.5	854.25	850	11,512
January 08, 2026	850.5	848.25	848.25	850.5	845.25	1,289
January 07, 2026	855	850	850	856.5	849.95	6,515
January 06, 2026	847.5	851	851	854.5	847.5	11,964
January 05, 2026	854	850.75	850.75	854.25	846	15,368
January 02, 2026	856.25	850	850	856.25	849.5	11,460
December 31, 2025	857.25	853	853	857.25	851.35	1,250
December 30, 2025	855.75	852.25	852.25	857.5	852	3,851
December 29, 2025	857	852	852	857	850	3,265
December 24, 2025	854.75	850.75	850.75	854.75	848.35	2,094
December 23, 2025	854.25	851	851	854.5	846.75	1,119
December 22, 2025	846.25	850.63	850.63	854.25	846.25	6,238
December 19, 2025	850.75	849.75	849.75	853.5	847.85	4,985
December 18, 2025	848.25	848.88	848.88	850	843.25	4,541
December 17, 2025	845.5	846.38	846.38	850.75	844.75	6,711
December 16, 2025	850	847.75	847.75	851.75	845	3,475
December 15, 2025	847.5	847.25	847.25	848.75	842.5	1,555
December 12, 2025	847	844.75	844.75	848.25	842.25	797
December 11, 2025	844.65	845	845	846.49	842.7	1,059
December 10, 2025	844.75	841.63	841.63	845	838	5,231
December 09, 2025	846.75	841	841	846.75	840.3	1,971
December 08, 2025	850	842.88	842.88	850	842.29	13,254
December 05, 2025	848.75	847	847	848.75	847	239
December 04, 2025	849.25	847.75	847.75	849.25	844.74	7,965
December 03, 2025	845.75	847.5	847.5	849	843.93	52,504
December 02, 2025	843.5	842.63	842.63	845.5	839.5	2,384
December 01, 2025	843.5	842	842	847.75	837.25	1,893
November 28, 2025	848.25	843.5	843.5	850	841	1,512
November 27, 2025	847.75	844	845	848.25	843.26	3,693
November 26, 2025	842.75	843.5	843.5	847.25	842	16,889
November 25, 2025	841.25	840.88	840.88	844.25	839.5	995
November 24, 2025	840.75	839.25	839.25	841.5	835.25	1,712
November 21, 2025	840	836.63	836.63	840	834.65	4,099
November 20, 2025	840.5	838.63	838.63	842.25	838.5	9,273
November 19, 2025	838.25	836.88	836.88	839.25	836.14	5,809
November 18, 2025	834.25	835.5	835.5	840	834.25	1,273
November 17, 2025	841.25	837	837	841.25	837	4,544
November 14, 2025	837	837.13	837.13	838.75	835.5	310
November 13, 2025	844	838	838	844	838	3,886
November 12, 2025	841	839.63	839.63	842.75	838.93	2,388
November 11, 2025	839.75	838.88	838.88	841.25	838.2	2,748
November 10, 2025	834.09	837.13	837.13	838.85	832	5,839
November 07, 2025	838.75	834.75	834.75	839.75	833	1,814
November 06, 2025	836.25	835.88	835.88	839	835.5	5,779
November 05, 2025	839	833.75	833.75	839	833.65	114,233
November 04, 2025	838	834.88	834.88	838	832.5	7,179
November 03, 2025	842	837.38	837.38	842	836.55	5,808
October 31, 2025	841.75	838	838	842	835	1,979
October 30, 2025	840	838.25	838.25	841.5	837.5	2,629
October 29, 2025	845	841.13	841.13	845	840	3,361
October 28, 2025	839.75	840.5	840.5	844.5	839.75	4,375
October 27, 2025	833.38	840.13	840.13	843.25	833.38	5,904
October 24, 2025	834.5	834.75	834.75	837.18	834.17	6,396
October 23, 2025	837.25	832.88	832.88	837.25	830.75	2,741
October 22, 2025	839.75	832.75	832.75	839.75	832.5	4,612
October 21, 2025	837.25	836.38	836.38	837.5	832.5	4,176
October 20, 2025	831.75	832.75	832.75	834	826.25	7,062
October 17, 2025	828.55	829.38	829.38	834.5	828.5	11,233

UBS (Lux) Fund Solutions SICAV - UBS BBG USD EM Sovereign UCITS ETF -hGBP dis- Distribution (SBEG.L) LSE