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
September 26, 2025	131.1	131.56	131.56	131.57	131.1	1,380
September 25, 2025	133.11	132.16	132.16	133.16	132.16	2,766
September 24, 2025	133.27	133.26	133.26	133.47	133.26	695
September 23, 2025	132.91	133.87	133.87	133.88	132.9	5,804
September 22, 2025	133.03	132.92	132.92	133.03	132.9	1,260
September 19, 2025	132.92	132.92	132.92	132.92	132.92	16
September 18, 2025	133.58	133.04	133.04	133.58	133.04	40
September 17, 2025	133.61	133.61	133.61	133.61	133.61	0
September 16, 2025	132.39	132.39	132.39	132.39	132.39	0
September 15, 2025	131.69	131.8	131.8	131.91	131.5	2,537
September 12, 2025	130.84	130.84	130.84	130.84	130.84	0
September 11, 2025	129.81	130.83	130.83	129.81	129.81	113
September 10, 2025	129.32	129.54	129.54	129.54	129.12	330
September 09, 2025	128.09	128.32	128.32	128.32	128.08	8,998
September 08, 2025	127.08	127.25	127.25	127.31	127.07	12,423
September 05, 2025	126.44	126.05	126.05	126.44	126.05	4,023
September 04, 2025	124.44	124.44	124.44	124.44	124.44	0
September 03, 2025	125.31	125.07	125.07	125.31	125.07	264
September 02, 2025	124.18	124.32	124.32	124.32	124.18	413
September 01, 2025	125.05	124.91	124.91	125.16	124.91	437
August 29, 2025	124.21	124.55	124.55	124.66	124.21	836
August 28, 2025	124.63	125.04	125.04	125.04	124.55	1,246
August 27, 2025	124.55	124.25	124.25	124.55	124.2	148
August 26, 2025	126	125.92	125.92	126	125.92	360
August 22, 2025	125.51	127.28	127.28	127.28	125.41	4,725
August 21, 2025	124.94	125.14	125.14	125.14	124.68	10,564
August 20, 2025	124.92	124.92	124.92	124.92	124.92	0
August 19, 2025	126.05	125.62	125.62	126.19	125.62	1,482
August 18, 2025	126.1	126.1	126.1	126.1	126.1	0
August 15, 2025	125.6	125.6	125.6	125.6	125.6	0
August 14, 2025	126.16	125.3	125.3	126.16	125.3	500
August 13, 2025	127.08	127.08	127.08	127.08	127.08	0
August 12, 2025	124.16	125.29	125.29	125.29	124.16	18,249
August 11, 2025	124.37	124.19	124.19	124.46	124.19	9,763
August 08, 2025	124.29	124.29	124.29	124.29	124.29	0
August 07, 2025	124.73	124.41	124.41	124.74	124.41	2,514
August 06, 2025	123.15	123.06	123.06	123.15	122.87	3,211
August 05, 2025	123.3	123.03	123.03	123.3	122.76	10,257
August 04, 2025	122.26	122.32	122.32	122.56	122.2	1,195
August 01, 2025	120.96	121.14	121.14	121.14	120.96	64
July 31, 2025	123.24	122.53	122.53	123.24	122.53	130
July 30, 2025	123.91	123.17	123.17	123.91	123.17	93
July 29, 2025	123.52	123.71	123.71	123.92	123.52	584
July 28, 2025	124.24	123.91	123.91	124.24	123.91	35
July 25, 2025	125.86	125.78	125.78	125.86	125.71	1,487
July 24, 2025	127.14	126.66	126.66	127.14	126.6	3,149
July 23, 2025	126.5	126.79	126.79	126.8	126.5	10,836
July 22, 2025	125.2	125.61	125.61	125.62	125.2	11,194
July 21, 2025	125.43	126.3	126.3	126.3	125.4	2,847
July 18, 2025	125.21	125.44	125.44	125.65	125.21	3,582
July 17, 2025	125.22	125.22	125.22	125.22	125.22	0
July 16, 2025	124	124.19	124.19	124.27	123.59	277
July 15, 2025	123.96	123.8	123.8	124.38	123.8	195
July 14, 2025	122.87	122.97	122.97	123.1	122.87	2,880
July 11, 2025	122.92	122.86	122.86	122.95	122.86	684
July 10, 2025	123.34	123.03	123.03	123.42	122.82	1,177
July 09, 2025	123.02	122.69	122.69	123.08	122.69	591
July 08, 2025	123.27	122.95	122.95	123.34	122.87	27,039
July 07, 2025	123	122.98	122.98	123	122.98	638
July 04, 2025	122.96	122.99	122.99	122.99	122.93	2,263

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