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
February 20, 2026	154.36	156.52	156.52	156.52	154.24	3,374
February 19, 2026	154.28	154.03	154.03	154.28	154.03	1,000
February 18, 2026	154.41	155.37	155.37	155.37	154.2	936
February 17, 2026	154.19	153.72	153.72	154.36	153.29	1,550
February 16, 2026	155.09	154.05	154.05	155.18	154.05	5,848
February 13, 2026	152.75	153.84	153.84	153.84	152.75	282
February 12, 2026	155.86	153.5	153.5	156.46	153.5	7,912
February 11, 2026	154.12	154.92	154.92	155.18	153.96	14,295
February 10, 2026	153.34	153.26	153.26	153.43	152.99	8,630
February 09, 2026	151.5	152.97	152.97	153.02	151.5	25,255
February 06, 2026	150.72	151.99	150.6	151.99	150.72	903
February 05, 2026	150.24	149.64	148.28	150.25	149.64	737
February 04, 2026	152.18	150.31	148.95	152.6	150.31	2,816
February 03, 2026	151.93	152.03	152.03	152.62	151.93	838
February 02, 2026	150.5	150.5	150.5	150.5	150.5	0
January 30, 2026	151.58	151.37	151.37	152.55	151.37	1,841
January 29, 2026	154.96	152.59	152.59	154.96	152.59	1,365
January 28, 2026	155.37	154.01	154.01	155.37	153.93	11,168
January 27, 2026	151.71	153.23	153.23	153.23	151.6	885
January 26, 2026	150.25	150.88	150.88	150.88	150.25	14
January 23, 2026	149.1	149.63	149.63	149.69	148.87	27,320
January 22, 2026	148.37	150.02	150.02	150.02	148.37	25,267
January 21, 2026	148.57	148.57	148.57	148.57	148.57	0
January 20, 2026	147.04	147.04	147.04	147.04	147.04	0
January 19, 2026	147.72	147.91	147.91	147.91	147.72	2,085
January 16, 2026	147.9	147.06	147.06	147.93	146.79	12,569
January 15, 2026	147.22	148.53	148.53	148.53	147.22	18,587
January 14, 2026	146.26	146.82	146.82	146.82	146.26	32,338
January 13, 2026	146.09	146.56	146.56	146.94	146.09	2,963
January 12, 2026	145.34	146.6	146.6	146.6	145.32	4,488
January 09, 2026	143.99	144.92	144.92	144.92	143.99	52,006
January 08, 2026	144.16	144.14	144.14	144.34	144.14	4,805
January 07, 2026	145.24	145.01	145.01	145.24	144.64	6,603
January 06, 2026	145.37	145.8	145.8	145.8	145.22	1,857
January 05, 2026	144.18	144.64	144.64	144.64	143.93	11,295
January 02, 2026	142.6	142.8	142.8	142.95	142.6	5,032
December 31, 2025	140.01	140.01	140.01	140.01	140.01	0
December 30, 2025	139.94	140.2	140.2	140.2	139.94	200
December 29, 2025	139.47	138.9	138.9	139.47	138.9	975
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

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