UBS ETF SICAV - UBS ETF - MSCI Emerging Markets UCITS ETF A Distribution - UB30.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	138.87	138.87	138.87	138.87	138.87	274
December 23, 2025	138.02	138.07	138.07	138.17	137.84	10,293
December 22, 2025	137.48	137.9	137.9	137.96	137.48	4,117
December 19, 2025	136.11	137.82	137.82	137.82	136.08	18,494
December 18, 2025	134.84	136.01	136.01	136.01	134.84	4,269
December 17, 2025	135.26	134.47	134.47	135.57	134.47	44,854
December 16, 2025	134.75	134.61	134.61	134.94	134.61	464
December 15, 2025	136.66	136.74	136.74	136.82	136.11	17,786
December 12, 2025	137.78	136.17	136.17	137.78	136.16	2,330
December 11, 2025	136.31	137.41	137.41	137.41	136.31	4,196
December 10, 2025	137.26	137.18	137.18	137.28	137.18	3,562
December 09, 2025	136.48	136.75	136.75	136.75	136.48	150
December 08, 2025	137.36	136.89	136.89	137.55	136.69	3,032
December 05, 2025	137.71	137.48	137.48	137.71	137.48	1,474
December 04, 2025	136.31	136.29	136.29	136.46	136.29	2,648
December 03, 2025	135.88	135.95	135.95	136.02	135.88	10,420
December 02, 2025	135.95	135.62	135.62	136.21	135.62	20,849
December 01, 2025	135.71	136.13	136.13	136.13	135.36	15,708
November 28, 2025	135.85	135.85	135.85	135.85	135.85	0
November 27, 2025	135.29	135.29	135.29	135.29	135.29	0
November 26, 2025	134.94	135.67	135.67	135.67	134.72	7,099
November 25, 2025	133.5	133.63	133.63	133.85	133.5	5,081
November 24, 2025	133.37	133.61	133.61	133.61	133.37	660
November 21, 2025	131.73	131.87	131.87	131.87	131.11	5,107
November 20, 2025	135.56	134.77	134.77	135.82	134.77	206
November 19, 2025	134.71	134.47	134.47	134.76	134.47	4,584
November 18, 2025	134.82	134.9	134.9	134.9	134.37	174
November 17, 2025	136.84	136.7	136.7	136.84	136.32	3,000
November 14, 2025	136.71	138.06	138.06	138.06	136.31	19,200
November 13, 2025	138.98	138.02	138.02	138.98	138.02	1,180
November 12, 2025	139.07	138.65	138.65	139.07	138.65	301
November 11, 2025	138.08	138.59	138.59	138.78	138.08	1,018
November 10, 2025	137.74	137.74	137.74	137.74	137.74	0
November 07, 2025	135.55	134.93	134.93	135.55	134.93	2,000
November 06, 2025	137.61	136.57	136.57	137.65	136.51	4,117
November 05, 2025	137.4	137.4	137.4	137.4	137.4	0
November 04, 2025	136.9	137.48	137.48	137.48	136.9	4,765
November 03, 2025	138.83	138.83	138.83	139.12	138.83	842
October 31, 2025	137.9	137.78	137.78	137.9	137.78	2,000
October 30, 2025	138.72	138.82	138.82	138.82	138.6	1,833
October 29, 2025	140.35	140.5	140.5	140.52	140.3	2,400
October 28, 2025	138.22	138.76	138.76	138.76	138.22	87,765
October 27, 2025	139.25	139.24	139.24	139.25	139.24	2,690
October 24, 2025	136.6	137.13	137.13	137.26	136.6	129,721
October 23, 2025	136.34	136.99	136.99	136.99	136.34	849
October 22, 2025	136.58	136.06	136.06	136.58	136.06	850
October 21, 2025	136.79	136.56	136.56	136.79	136.56	4,600
October 20, 2025	136.54	137.65	137.65	137.65	136.3	835
October 17, 2025	134.28	135.19	135.19	135.19	134.26	626
October 16, 2025	136.07	136.44	136.44	136.44	136.07	4,087
October 15, 2025	135.08	135.1	135.1	135.1	135.08	1,100
October 14, 2025	131.72	132.63	132.63	132.63	131.72	63
October 13, 2025	134.12	134.12	134.12	134.12	134.12	0
October 10, 2025	134.81	131.83	131.83	134.97	131.83	1,509
October 09, 2025	136.54	135.26	135.26	136.54	135.26	1,390
October 08, 2025	135.98	135.98	135.98	135.98	135.98	0
October 07, 2025	136.53	135.77	135.77	136.55	135.77	186
October 06, 2025	136.32	136.32	136.32	136.32	136.32	0
October 03, 2025	135.88	135.88	135.88	135.88	135.88	0
October 02, 2025	135.81	135.02	135.02	135.81	134.92	4,101

UBS ETF SICAV - UBS ETF - MSCI Emerging Markets UCITS ETF A Distribution (UB30.L) LSE