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
December 04, 2025	12,072.65	12,066	12,066	12,100.91	12,056.24	247
December 03, 2025	12,112	11,990	11,990	12,112	11,990	59
December 02, 2025	12,099.74	12,079	12,079	12,129.72	12,079	15
December 01, 2025	12,092	12,111	12,111	12,111	11,992.24	862
November 28, 2025	12,056.2	12,114	12,114	12,114	12,056.2	14
November 27, 2025	11,997.76	12,043	12,043	12,043	11,997.76	28
November 26, 2025	11,940.18	11,939	11,886.22	11,940.18	11,244.82	30
November 25, 2025	11,775.78	11,858	11,858	11,858	11,775.78	41
November 24, 2025	11,781.04	11,797	11,797	11,812.2	11,761.35	34
November 21, 2025	11,657.78	11,654	11,654	11,678.2	11,644.2	327
November 20, 2025	11,860	11,793	11,793	11,860	11,793	8
November 19, 2025	11,766.39	11,824	11,824	11,824	11,766.39	137
November 18, 2025	11,728	11,735	11,735	11,801.88	11,700	556
November 17, 2025	12,014.4	11,920	11,920	12,014.4	11,912.4	440
November 14, 2025	11,970.22	12,012	12,012	12,012	11,970.22	6
November 13, 2025	12,158	12,115	12,115	12,158	12,115	65
November 12, 2025	12,088	12,110	12,110	12,110	12,067.31	195
November 11, 2025	11,954.4	11,985	11,985	11,988.54	11,943.07	661
November 10, 2025	11,920	11,901	11,901	11,967.8	11,901	620
November 07, 2025	11,764.2	11,747	11,747	11,772	11,747	73
November 06, 2025	11,901.8	11,817	11,817	11,906.18	11,817	281
November 05, 2025	11,949.78	11,947	11,947	11,953.4	11,933.77	742
November 04, 2025	11,930.68	11,993	11,993	11,993	11,930.68	1,008
November 03, 2025	12,139.8	12,070	12,070	12,139.8	12,070	100
October 31, 2025	12,110	12,072	12,072	12,110	12,072	7
October 30, 2025	12,232.24	12,158	12,158	12,232.24	12,142	64
October 29, 2025	12,241.14	12,226	12,226	12,280.85	12,226	184
October 28, 2025	12,186	12,237	12,237	12,237	12,186	12
October 27, 2025	12,186	12,186	12,186	12,198.19	12,154.82	183
October 24, 2025	12,052.16	12,170.3	12,170.3	12,170.3	12,052.16	203
October 23, 2025	11,997.23	12,095	12,095	12,095	11,997.23	128
October 22, 2025	11,984	11,963	11,963	12,031.82	11,963	82
October 21, 2025	12,048	11,936	11,936	12,048	11,914.31	73
October 20, 2025	11,878	11,939	11,939	11,939	11,878	348
October 17, 2025	11,757.6	11,810	11,810	11,834.89	11,696.24	786
October 16, 2025	11,870.05	11,918	11,918	11,918	11,279.46	2,017
October 15, 2025	11,998	11,897	11,897	12,029.8	11,897	350
October 14, 2025	11,909.8	11,943	11,943	11,943	11,909.8	18
October 13, 2025	11,994.22	11,967	11,967	12,003.51	11,934	106
October 10, 2025	12,128.54	11,934	11,934	12,128.54	11,934	584
October 09, 2025	12,102	12,106	12,106	12,127.96	12,082.48	917
October 08, 2025	12,018	12,041	12,041	12,041	12,014.24	197
October 07, 2025	11,995.62	12,008	12,008	12,078.14	11,995.62	139
October 06, 2025	11,960.14	12,040	12,040	12,050.16	11,960.14	573
October 03, 2025	12,131.69	12,110	12,110	12,131.69	12,064.6	328
October 02, 2025	12,012	12,045	12,045	12,072.71	12,012	642
October 01, 2025	11,939.26	11,963	11,963	11,963	11,916	294
September 30, 2025	11,862.16	11,917	11,917	11,922	11,862.16	478
September 29, 2025	11,857.84	11,906	11,906	11,906	11,857.84	1,052
September 26, 2025	11,839.78	11,808	11,808	11,839.78	11,808	11
September 25, 2025	11,850.59	11,821	11,821	11,850.59	11,810.24	112
September 24, 2025	11,884	11,921	11,921	11,923.13	11,884	282
September 23, 2025	11,960.97	11,962	11,962	11,995.8	11,960.97	254
September 22, 2025	11,876	11,895	11,895	11,895	11,876	41
September 19, 2025	11,883.96	11,899	11,899	11,950	11,883.96	261
September 18, 2025	11,845.27	11,860	11,860	11,860	11,845.27	140
September 17, 2025	11,846.11	11,756	11,756	11,846.11	11,740.22	246
September 16, 2025	11,812	11,764	11,764	11,883.06	11,764	1,108
September 15, 2025	11,800	11,840	11,840	11,854.2	11,800	177
September 12, 2025	11,792	11,771	11,771	11,792.34	11,747.6	766

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