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
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
September 11, 2025	9,604	9,641	9,641	9,604	9,598	13,542
September 10, 2025	9,559.36	9,561	9,561	9,561	9,539.22	89
September 09, 2025	9,439	9,477	9,477	9,477	9,439	837
September 08, 2025	9,403	9,397	9,397	9,406	9,397	3,953
September 05, 2025	9,306.71	9,317	9,317	9,317	9,306.71	24
September 04, 2025	9,267	9,264	9,264	9,274	9,241.13	4,831
September 03, 2025	9,328	9,298	9,298	9,336	9,298	3,435
September 02, 2025	9,287.88	9,285.5	9,285.5	9,287.88	9,281.11	8
September 01, 2025	9,235.86	9,217.5	9,217.5	9,235.86	9,217.5	707
August 29, 2025	9,250	9,230	9,230	9,259	9,204	8,046
August 28, 2025	9,229	9,255.5	9,255.5	9,255.5	9,229	3,155
August 27, 2025	9,275	9,234	9,234	9,275	9,227.71	259
August 26, 2025	9,340	9,340	9,340	9,340	9,340	0
August 22, 2025	9,357	9,395.5	9,395.5	9,415.92	9,357	8,981
August 21, 2025	9,289	9,319	9,319	9,319	9,265	4,331
August 20, 2025	9,266	9,277	9,277	9,277	9,255.28	504
August 19, 2025	9,329	9,301.5	9,301.5	9,331	9,301.5	387
August 18, 2025	9,319.57	9,329	9,329	9,329	9,319.57	182
August 15, 2025	9,269.25	9,256.5	9,256.5	9,269.25	9,256.5	124

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