UBS ETF SICAV - UBS ETF - MSCI Emerging Markets UCITS ETF A Distribution - UB32.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10,221	10,201	10,201	10,228	10,174.63	3,092
December 03, 2025	10,258	10,187.5	10,187.5	10,260	10,187.5	3,900
December 02, 2025	10,286	10,277	10,277	10,320	10,277	15,022
December 01, 2025	10,238	10,292	10,292	10,292	10,230.08	31,813
November 28, 2025	10,252	10,263	10,263	10,263	10,247.76	7,312
November 27, 2025	10,242	10,222	10,222	10,249.67	10,242	3,207
November 26, 2025	10,226.79	10,254	10,254	10,261	10,213	22,492
November 25, 2025	10,198	10,140.5	10,140.5	10,198	10,126.92	887
November 24, 2025	10,135	10,207	10,207	10,207	10,135	3,369
November 21, 2025	10,044	10,076	10,076	10,091.04	10,044	778
November 20, 2025	10,393.2	10,294	10,294	10,393.2	10,294	599
November 19, 2025	10,266.01	10,282.5	10,282.5	10,319.86	10,266.01	3,170
November 18, 2025	10,236	10,280	10,280	10,280	10,216.52	4,969
November 17, 2025	10,397	10,384	10,384	10,417	10,384	7,679
November 14, 2025	10,398	10,495.5	10,495.5	10,501	10,398	3,256
November 13, 2025	10,610	10,465.5	10,465.5	10,614	10,465.5	2,721
November 12, 2025	10,589.65	10,551	10,551	10,589.65	10,551	311
November 11, 2025	10,535.63	10,515.5	10,515.5	10,535.63	10,515.3	3,073
November 10, 2025	10,518	10,465	10,465	10,518	10,465	1,322
November 07, 2025	10,401	10,246	10,246	10,401	10,246	97
November 06, 2025	10,510	10,422	10,422	10,541.77	10,413	2,197
November 05, 2025	10,438	10,534.5	10,534.5	10,535	10,438	4
November 04, 2025	10,479	10,523	10,523	10,527.91	10,459	4,980
November 03, 2025	10,566	10,561	10,561	10,605.05	10,545.61	39,231
October 31, 2025	10,521.89	10,490	10,490	10,521.89	10,490	975
October 30, 2025	10,541	10,554.5	10,554.5	10,558.9	10,541	119
October 29, 2025	10,629.93	10,611	10,611	10,629.93	10,610	480
October 28, 2025	10,374	10,462	10,462	10,462	10,374	2,947
October 27, 2025	10,434.5	10,441.5	10,441.5	10,441.5	10,422.16	6,209
October 24, 2025	10,325	10,358.5	10,358.5	10,358.5	10,295	18,323
October 23, 2025	10,212.95	10,283.5	10,283.5	10,283.5	10,207	325
October 22, 2025	10,239	10,178.5	10,178.5	10,259.94	10,178.5	1,398
October 21, 2025	10,181.09	10,196.5	10,196.5	10,210.9	10,181.09	88
October 20, 2025	10,166	10,252.5	10,252.5	10,252.5	10,165	2,914
October 17, 2025	9,983	10,087	10,087	10,087	9,976	1,147
October 16, 2025	10,144	10,154.5	10,154.5	10,154.5	10,139.56	4,280
October 15, 2025	10,113	10,084	10,084	10,113	10,084	1,100
October 14, 2025	9,924.12	9,979.5	9,979.5	9,979.5	9,924.12	181
October 13, 2025	9,996	10,065	10,065	10,065	9,996	124
October 10, 2025	10,155	9,866	9,866	10,155	9,866	53
October 09, 2025	10,180.66	10,169	10,169	10,180.66	10,147	7,549
October 08, 2025	10,091.55	10,142	10,142	10,142	10,091.55	498
October 07, 2025	10,146.38	10,105	10,105	10,193.74	10,105	93
October 06, 2025	10,108.81	10,117.5	10,117.5	10,129.78	10,108.81	280
October 03, 2025	10,093	10,081.5	10,081.5	10,093	10,079.1	306
October 02, 2025	10,060	10,063	10,063	10,089.11	10,056	2,076
October 01, 2025	9,921	9,974	9,974	9,974	9,920	2,286
September 30, 2025	9,921	9,905	9,905	9,932.9	9,905	143
September 29, 2025	9,884	9,919	9,919	9,925.91	9,884	24
September 26, 2025	9,788.89	9,811	9,811	9,811	9,788.89	2
September 25, 2025	9,890	9,904	9,904	9,916	9,890	5,239
September 24, 2025	9,912.57	9,906.5	9,906.5	9,912.57	9,906.5	518
September 23, 2025	9,834	9,905.5	9,905.5	9,908	9,834	6,379
September 22, 2025	9,846.89	9,844	9,844	9,854.42	9,838	1,138
September 19, 2025	9,845.7	9,856	9,856	9,864	9,845.7	3,555
September 18, 2025	9,778.74	9,814	9,814	9,814	9,778.74	204
September 17, 2025	9,781	9,772	9,772	9,797.87	9,770.64	267
September 16, 2025	9,693	9,699.5	9,699.5	9,699.5	9,693	66
September 15, 2025	9,692.5	9,692.5	9,692.5	9,692.5	9,692.5	0
September 12, 2025	9,674	9,655	9,655	9,674	9,674	21

UBS ETF SICAV - UBS ETF - MSCI Emerging Markets UCITS ETF A Distribution (UB32.L) LSE