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
February 20, 2026	11,494.05	11,593.5	11,593.5	11,593.5	11,461.03	20,827
February 19, 2026	11,487	11,459.5	11,459.5	11,487	11,402.97	2,021
February 18, 2026	11,423.84	11,470	11,470	11,483	11,423.84	1,356
February 17, 2026	11,310.87	11,344	11,344	11,344	11,258.29	451
February 16, 2026	11,390.8	11,301	11,301	11,390.8	11,301	10,693
February 13, 2026	11,265.68	11,287	11,287	11,287	11,241.59	972
February 12, 2026	11,441.61	11,273	11,273	11,441.61	11,273	890
February 11, 2026	11,268	11,322.5	11,322.5	11,322.5	11,243	12,543
February 10, 2026	11,203	11,224	11,224	11,225.88	11,189	3,992
February 09, 2026	11,139	11,189	11,189	11,191.68	11,139	28,729
February 06, 2026	11,066	11,183	11,183	11,183	11,061.9	5,047
February 05, 2026	11,033	11,047.5	11,047.5	11,070	10,963.11	2,470
February 04, 2026	11,100	11,021	11,021	11,131	11,021	32,362
February 03, 2026	11,124	11,094.5	11,094.5	11,124	11,094.5	1,033
February 02, 2026	10,860.51	11,024	11,024	11,024	10,856	530
January 30, 2026	11,084.3	11,029	11,029	11,105.92	11,029	15,716
January 29, 2026	11,202.56	11,074	11,074	11,202.56	11,074	9,774
January 28, 2026	11,241	11,181	11,181	11,256	11,181	28,521
January 27, 2026	11,125	11,129.5	11,129.5	11,129.5	11,116.77	148
January 26, 2026	11,004	11,010	11,010	11,024.9	11,004	3,410
January 23, 2026	11,018.89	11,025	11,025	11,045	11,006	9,699
January 22, 2026	11,105.9	11,119	11,119	11,119	11,105.9	651
January 21, 2026	11,020.84	11,060	11,060	11,065	11,020.84	290
January 20, 2026	10,873.92	10,921.5	10,921.5	10,921.5	10,848	308
January 19, 2026	11,006.41	11,012	11,012	11,020.18	11,006.41	6,515
January 16, 2026	11,042	10,995	10,995	11,042.94	10,984	29,502
January 15, 2026	11,054	11,092.5	11,092.5	11,092.5	11,054	2,742
January 14, 2026	10,916.5	10,916.5	10,916.5	10,916.5	10,916.5	0
January 13, 2026	10,847	10,925	10,925	10,925	10,847	10,448
January 12, 2026	10,821	10,884.5	10,884.5	10,884.5	10,807	10,153
January 09, 2026	10,729	10,807	10,807	10,807	10,729	21,791
January 08, 2026	10,731	10,726	10,726	10,754.94	10,726	20,073
January 07, 2026	10,766	10,762	10,762	10,766	10,729.09	6,008
January 06, 2026	10,728	10,803	10,803	10,823.94	10,722	4,351
January 05, 2026	10,741	10,703	10,703	10,741	10,669.1	60,305
January 02, 2026	10,567	10,584	10,584	10,630.76	10,567	1,090
December 31, 2025	10,413	10,406	10,406	10,413	10,406	2
December 30, 2025	10,364	10,412	10,412	10,412	10,364	104
December 29, 2025	10,351	10,323	10,323	10,351	10,320	207
December 24, 2025	10,274.9	10,281	10,281	10,281	10,274.9	532
December 23, 2025	10,220.93	10,241	10,241	10,245.93	10,208	4,522
December 22, 2025	10,243	10,251	10,251	10,270	10,243	5,389
December 19, 2025	10,177	10,271	10,271	10,322.48	10,175	12,336
December 18, 2025	10,076	10,161	10,161	10,161	10,071	2,469
December 17, 2025	10,159	10,033	10,033	10,172	10,033	5,110
December 16, 2025	10,086	10,027	10,027	10,086	10,027	2,973
December 15, 2025	10,195.22	10,220	10,220	10,234	10,184.87	9,131
December 12, 2025	10,303.03	10,201	10,201	10,303.03	10,201	1,741
December 11, 2025	10,211	10,248	10,248	10,248	10,209.94	523
December 10, 2025	10,292.28	10,288.5	10,288.5	10,300	10,288.5	1,740
December 09, 2025	10,258.08	10,271.5	10,271.5	10,271.5	10,258.08	7
December 08, 2025	10,307	10,283	10,283	10,328.91	10,280.25	3,475
December 05, 2025	10,315	10,316	10,316	10,358.92	10,300	11,974
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

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