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
February 20, 2026	840.96	838.38	838.38	842	836.16	5,948
February 19, 2026	844	839	839	844	836.2	2,205
February 18, 2026	843	840.13	840.13	843	838.44	911
February 17, 2026	836.25	840.38	840.38	842.13	836.25	31,910
February 16, 2026	841.75	840.38	840.38	842.75	836.25	1,891
February 13, 2026	832.25	838.38	838.38	840.75	832.25	3,131
February 12, 2026	832.75	836.75	836.75	838.71	832.75	3,812
February 11, 2026	835.75	834.38	834.38	839.5	833.23	10,120
February 10, 2026	836.25	835.63	835.63	836.25	830.5	4,063
February 09, 2026	832.84	832.25	832.25	833.75	827	72,035
February 06, 2026	854.75	858.63	830.47	861.75	854.75	56,522
February 05, 2026	861	858	829.87	861	854.57	15,574
February 04, 2026	860.5	857	828.9	860.5	854.25	26,840
February 03, 2026	860.5	856.25	828.18	860.5	852	1,911
February 02, 2026	852.5	856.13	828.06	859	852.5	20,617
January 30, 2026	858	855.5	855.5	859	851.5	5,093
January 29, 2026	860.25	855.13	855.13	860.25	853	1,780
January 28, 2026	860.75	856	856	860.75	854.25	2,198
January 27, 2026	860	856.75	856.75	860	854	6,142
January 26, 2026	859	856.88	856.88	859.25	851.25	26,971
January 23, 2026	857.5	853.75	853.75	858.25	851.75	1,180
January 22, 2026	855	853.38	853.38	857	850	6,904
January 21, 2026	850.75	850.63	850.63	852	845.75	3,796
January 20, 2026	851	847	847	851	844	8,578
January 19, 2026	853.25	848.38	848.38	853.25	846.25	1,913
January 16, 2026	854.25	853	853	854.25	850.98	4,060
January 15, 2026	853.77	852.13	852.13	856	847.75	5,932
January 14, 2026	846.75	851.26	851.26	855	846.5	1,364
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

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