UBS (Lux) Fund Solutions – MSCI EMU Small Cap UCITS ETF - UB69.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	11,654	11,624	11,624	11,660.16	11,624	24
September 04, 2025	11,602.4	11,612	11,612	11,634	11,594	370
September 03, 2025	11,648.22	11,592	11,592	11,648.22	11,592	15
September 02, 2025	11,702.2	11,636	11,636	11,702.2	11,612.24	126
September 01, 2025	11,848	11,777	11,777	11,859.78	11,777	229
August 29, 2025	11,871.34	11,809	11,809	11,871.34	11,809	455
August 28, 2025	11,893.87	11,844	11,844	11,898	11,808.2	761
August 27, 2025	11,840.15	11,798	11,798	11,840.15	11,768.18	573
August 26, 2025	11,926	11,892	11,892	11,926	11,830.12	669
August 22, 2025	11,986	12,100	12,100	12,100	11,986	197
August 21, 2025	11,975.8	11,950	11,950	11,975.8	11,908.4	463
August 20, 2025	11,916	11,960	11,960	11,960	11,910.2	263
August 19, 2025	11,964	12,000	12,000	12,000	11,964	530
August 18, 2025	11,885.22	11,912	11,912	11,912	11,871.31	1,173
August 15, 2025	11,936	11,919	11,919	11,945.6	11,918	251
August 14, 2025	11,864.23	11,867	11,867	11,891.8	11,864.2	689
August 13, 2025	11,958	11,893	11,893	11,958	11,893	168
August 12, 2025	11,848	11,896	11,896	11,896	11,824	35
August 11, 2025	11,943.84	11,883	11,883	11,943.84	11,865.6	1,333
August 08, 2025	11,988	11,976	11,976	11,988	11,956.2	241
August 07, 2025	12,000	11,925	11,925	12,000	11,914.2	443
August 06, 2025	11,902	11,860	11,860	11,905.78	11,860	600
August 05, 2025	11,832	11,852	11,852	11,852	11,822.22	337
August 04, 2025	11,745.4	11,771	11,771	11,771	11,741.8	56
August 01, 2025	11,744.56	11,696	11,696	11,744.56	11,679.78	52
July 31, 2025	11,796	11,813	11,813	11,844.6	11,796	399
July 30, 2025	11,878	11,844	11,844	11,878	11,830	444
July 29, 2025	11,938	11,889	11,889	11,978	11,889	41
July 28, 2025	12,076.16	11,911	11,911	12,076.16	11,911	854
July 25, 2025	12,358	12,353	12,353	12,358	12,343.96	835
July 24, 2025	12,256	12,336	12,336	12,344.96	12,256	568
July 23, 2025	12,225.13	12,314	12,314	12,314	12,225.13	456
July 22, 2025	12,180.53	12,194	12,194	12,194	12,146.26	196
July 21, 2025	12,280	12,240	12,240	12,293.84	12,223.84	261
July 18, 2025	12,233.6	12,221	12,221	12,233.6	12,200	246
July 17, 2025	12,166.22	12,166	12,166	12,181.84	12,116.47	292
July 16, 2025	12,078	12,140	12,140	12,178	12,078	294
July 15, 2025	12,275.25	12,191	12,191	12,294	12,191	303
July 14, 2025	12,207.66	12,234	12,234	12,234	12,172	1,292
July 11, 2025	12,204.2	12,215	12,215	12,220	12,155.84	1,044
July 10, 2025	12,163.48	12,220	12,220	12,241.41	12,163.48	254
July 09, 2025	12,146.22	12,170	12,170	12,170	12,146.22	12
July 08, 2025	11,878	12,074	12,074	12,086	11,878	799
July 07, 2025	11,944.93	11,923	11,923	11,950	11,912.2	830
July 04, 2025	11,907.8	11,925	11,925	11,925	11,862.2	90
July 03, 2025	11,961.78	11,947	11,947	11,961.78	11,943.65	44
July 02, 2025	11,872.2	11,953	11,953	11,953	11,872.2	14
July 01, 2025	11,783.95	11,801	11,801	11,801	11,768.7	28
June 30, 2025	11,842	11,861	11,861	11,861	11,802.2	111
June 27, 2025	11,666	11,756	11,756	11,756	11,658	124
June 26, 2025	11,555.74	11,610	11,610	11,615.8	11,555.74	48
June 25, 2025	11,580.22	11,539	11,539	11,580.22	11,539	47
June 24, 2025	11,544.26	11,575	11,575	11,586	11,526.26	381
June 23, 2025	11,442.38	11,432	11,432	11,442.38	11,386.2	47
June 20, 2025	11,496.18	11,434	11,434	11,527.8	11,434	616
June 19, 2025	11,445.82	11,388	11,388	11,445.82	11,388	179
June 18, 2025	11,534.26	11,554	11,554	11,554	11,492.22	174
June 17, 2025	11,456	11,544	11,544	11,564.2	11,456	238
June 16, 2025	11,636.4	11,617	11,617	11,636.4	11,612.22	222
June 13, 2025	11,506.24	11,507	11,507	11,512.22	11,498.26	332

UBS (Lux) Fund Solutions – MSCI EMU Small Cap UCITS ETF (UB69.L) LSE