UBS (Lux) Fund Solutions – Bloomberg USD Emerging Markets Sovereign UCITS ETF - SBEM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	681.5	681	681	681.5	678.5	4
August 15, 2025	677.5	678.13	678.13	680.5	677.5	2,800
August 14, 2025	677.25	680.13	680.13	681.5	677.25	765
August 13, 2025	678	679.63	679.63	679.75	678	844
August 12, 2025	684	678.75	678.75	684	677.75	2,862
August 11, 2025	681.5	683.13	683.13	683.25	676.5	776
August 08, 2025	684	679.5	679.5	684	679.5	992
August 07, 2025	679	683.25	683.25	683.75	679	882
August 06, 2025	685	683.13	683.13	685	683.13	70
August 05, 2025	689.75	684.88	684.88	689.75	684.25	1,499
August 04, 2025	679.5	685.38	685.38	686	679.5	335
August 01, 2025	688.5	685.13	685.13	688.5	683.75	401
July 31, 2025	685.5	684.88	684.88	688.75	684.88	566
July 30, 2025	682.5	681.38	681.38	682.5	678.5	87
July 29, 2025	681.5	681.75	681.75	681.75	680	133
July 28, 2025	670.75	673.13	673.13	676.25	670.75	1,735
July 25, 2025	694.25	694	671.49	694.5	690.25	740
July 24, 2025	688.5	688.25	665.93	688.5	683.5	917
July 23, 2025	688.25	685.38	663.15	689.5	685.38	432
July 22, 2025	687.5	691.5	669.07	692.75	687.5	253
July 21, 2025	692.5	689	666.65	692.5	688.5	486
July 18, 2025	689.5	688.38	666.05	689.5	688	5
July 17, 2025	689.25	688.25	688.25	689.25	688.25	15
July 16, 2025	691	683.38	683.38	691	683.38	591
July 15, 2025	690.25	687.75	687.75	690.25	686.5	257
July 14, 2025	686.5	687.13	687.13	687.13	686.5	10
July 11, 2025	683	684.88	684.88	687.5	683	768
July 10, 2025	684.25	683.88	683.88	685.5	683.88	4
July 09, 2025	680.25	682.13	682.13	682.5	680.25	411
July 08, 2025	682.5	681	681	682.5	681	11
July 07, 2025	683.25	679.63	679.63	683.25	679.63	65
July 04, 2025	677.25	679.5	679.5	683	677.25	128
July 03, 2025	682.25	681.25	681.25	682.5	680.75	7,240
July 02, 2025	680	681.88	681.88	683.5	678.62	191
July 01, 2025	678	677.88	677.88	679	676.5	100,081
June 30, 2025	674.75	675.5	675.5	678	674.75	172
June 27, 2025	672.5	672.63	672.63	674.25	672.5	19
June 26, 2025	669.25	671.75	671.75	672.5	669.25	20
June 25, 2025	677.5	674.75	674.75	677.5	674.75	64
June 24, 2025	675.5	675.13	675.13	677	672.75	1,015
June 23, 2025	675.75	677.38	677.38	680	675.75	1,222
June 20, 2025	673.5	676.5	676.5	678.75	673.5	1,299
June 19, 2025	678	678.25	678.25	678.25	676.5	330
June 18, 2025	678.75	677.63	677.63	678.75	677.63	133
June 17, 2025	674.5	675.38	675.38	675.38	673.75	196
June 16, 2025	671.75	671.5	671.5	672.75	670	19
June 13, 2025	671.75	670.13	670.13	675.25	670.13	18
June 12, 2025	670.75	673.13	673.13	673.75	670.75	361
June 11, 2025	675.5	674.63	674.63	675.5	674.63	1,166
June 10, 2025	676.25	672.75	672.75	676.25	672.75	439
June 09, 2025	669.75	669	669	670.75	669	10
June 06, 2025	670.5	669.63	669.63	670.5	669.63	86
June 05, 2025	672	665.5	665.5	672	665.5	1,324
June 04, 2025	667.25	669.75	669.75	670.5	667.25	22
June 03, 2025	664.25	667.5	667.5	669.5	664.25	178
June 02, 2025	668.75	664.25	664.25	669	661	383
May 30, 2025	668	668.5	668.5	670.75	668	119
May 29, 2025	667.25	668.63	668.63	668.63	667	240
May 28, 2025	666.5	666.63	666.63	668.75	665.25	2,325
May 27, 2025	664.5	665	665	665	664.5	72

UBS (Lux) Fund Solutions – Bloomberg USD Emerging Markets Sovereign UCITS ETF (SBEM.L) LSE