UBS Factor MSCI USA Low Volatility UCITS ETF USD dis - UBUR.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	28.76	28.9	28.9	28.9	28.76	0
September 25, 2025	28.76	28.76	28.76	28.81	28.76	3
September 24, 2025	28.65	28.74	28.74	28.74	28.65	3
September 23, 2025	28.49	28.54	28.54	28.54	28.48	434
September 22, 2025	28.63	28.51	28.51	28.63	28.51	866
September 19, 2025	28.6	28.61	28.61	28.65	28.6	668
September 18, 2025	28.63	28.61	28.61	28.63	28.58	471
September 17, 2025	28.36	28.58	28.58	28.58	28.36	6
September 16, 2025	28.62	28.41	28.41	28.65	28.41	1
September 15, 2025	29.03	28.8	28.8	29.03	28.8	2,500
September 12, 2025	29.09	29.08	29.08	29.12	29.08	32
September 11, 2025	28.9	29.05	29.05	29.05	28.9	17
September 10, 2025	28.96	28.75	28.75	28.96	28.75	10
September 09, 2025	28.9	28.93	28.93	28.93	28.9	3
September 08, 2025	29.06	28.84	28.84	29.06	28.84	8
September 05, 2025	29.27	29.03	29.03	29.27	29.03	1,027
September 04, 2025	29.2	29.27	29.27	29.27	29.2	2,820
September 03, 2025	29.16	29.04	29.04	29.16	29.04	374
September 02, 2025	29.19	29.15	29.15	29.32	29.15	14
September 01, 2025	29.23	29.18	29.18	29.23	29.16	14
August 29, 2025	29.19	29.16	29.16	29.2	29.16	8
August 28, 2025	29.46	29.11	29.11	29.46	29.11	5
August 27, 2025	29.41	29.44	29.44	29.48	29.41	3
August 26, 2025	29.4	29.25	29.25	29.4	29.25	2
August 25, 2025	29.51	29.36	29.36	29.56	29.36	84
August 22, 2025	29.73	29.56	29.56	29.74	29.56	125
August 21, 2025	29.69	29.71	29.71	29.71	29.58	146
August 20, 2025	29.52	29.62	29.62	29.73	29.51	167
August 19, 2025	29.05	29.35	29.35	29.38	29.04	3
August 18, 2025	29.14	29.19	29.19	29.24	29.14	31
August 15, 2025	29.29	29.08	29.08	29.29	29.08	1,435
August 14, 2025	29.34	29.3	29.3	29.35	29.3	2,847
August 13, 2025	29.08	29.17	29.17	29.17	28.96	5,907
August 12, 2025	29.28	29.01	29.01	29.28	29.01	3,653
August 11, 2025	29.23	29.21	29.21	29.35	29.21	1,400
August 08, 2025	29.16	29.13	29.13	29.23	29.13	1,799
August 07, 2025	28.96	29.04	29.04	29.14	28.96	990
August 06, 2025	29.24	29.14	29.14	29.24	29.14	586
August 05, 2025	29.29	29.2	29.2	29.35	29.2	182
August 04, 2025	28.99	29.2	29.2	29.2	28.99	221
August 01, 2025	29.37	28.97	28.97	29.37	28.91	260
July 31, 2025	29.35	29.46	29.46	29.53	29.32	89
July 30, 2025	29.37	29.55	29.55	29.55	29.37	347
July 29, 2025	29.27	29.46	29.46	29.46	29.27	174
July 28, 2025	29.21	29.24	29.24	29.31	29.21	1
July 25, 2025	29.33	29.31	29.31	29.38	29.31	0
July 24, 2025	29.27	29.32	29.32	29.32	29.27	0
July 23, 2025	29.39	29.31	29.31	29.48	29.29	853
July 22, 2025	29.12	29.24	29.24	29.35	29.1	22
July 21, 2025	29.28	29.18	29.18	29.28	29.18	10
July 18, 2025	29.39	29.27	29.27	29.39	29.24	4
July 17, 2025	29.27	29.3	29.3	29.3	29.25	2
July 16, 2025	28.96	28.77	28.77	29.03	28.77	1
July 15, 2025	29.21	29.14	29.14	29.21	29.14	1
July 14, 2025	29.04	29.15	29.15	29.15	29.02	1
July 11, 2025	29.24	28.99	28.99	29.24	28.99	3
July 10, 2025	29.03	29.32	29.32	29.32	29.03	6
July 09, 2025	29.07	29.03	29.03	29.14	29.03	10
July 08, 2025	29.08	29.22	29.22	29.22	29.08	541
July 07, 2025	29.15	29.15	29.15	29.26	29.15	1,016

UBS Factor MSCI USA Low Volatility UCITS ETF USD dis (UBUR.DE) XETRA