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
January 14, 2026	29.25	29.45	29.45	29.45	29.25	1
January 13, 2026	29.21	29.12	29.12	29.21	29.12	1,516
January 12, 2026	29.09	29.16	29.16	29.16	29.09	1,516
January 09, 2026	29.17	29.22	29.22	29.22	29.17	330
January 08, 2026	28.77	29.19	29.19	29.19	28.76	330
January 07, 2026	29.05	28.9	28.9	29.08	28.9	263
January 06, 2026	28.71	28.83	28.83	28.89	28.71	263
January 05, 2026	28.75	28.67	28.67	28.75	28.64	172
January 02, 2026	28.77	28.66	28.66	28.79	28.65	172
December 30, 2025	28.9	28.93	28.93	28.97	28.9	235
December 29, 2025	28.89	28.92	28.92	28.96	28.81	183
December 23, 2025	28.74	28.69	28.69	28.74	28.69	1,132
December 22, 2025	28.69	28.77	28.77	28.77	28.6	529
December 19, 2025	28.83	28.86	28.86	28.87	28.83	2,432
December 18, 2025	28.85	28.81	28.81	28.94	28.81	158
December 17, 2025	28.76	28.84	28.84	28.85	28.76	158
December 16, 2025	28.87	28.64	28.64	28.88	28.64	12
December 15, 2025	28.81	28.78	28.78	28.81	28.78	3
December 12, 2025	28.63	28.72	28.72	28.72	28.63	1
December 11, 2025	28.43	28.61	28.61	28.61	28.42	1
December 10, 2025	28.45	28.49	28.49	28.52	28.45	79
December 09, 2025	28.56	28.59	28.59	28.59	28.54	185
December 08, 2025	28.71	28.67	28.67	28.73	28.67	63
December 05, 2025	28.77	28.86	28.86	28.86	28.77	63
December 04, 2025	28.88	28.82	28.82	28.88	28.82	2,637
December 03, 2025	28.95	28.86	28.86	28.99	28.86	2,637
December 02, 2025	29.17	29.02	29.02	29.24	29.02	61
December 01, 2025	29.53	29.33	29.33	29.53	29.33	75
November 28, 2025	29.48	29.55	29.55	29.57	29.48	67
November 27, 2025	29.45	29.45	29.45	29.48	29.45	10
November 26, 2025	29.39	29.46	29.46	29.5	29.39	10
November 25, 2025	29.27	29.39	29.39	29.4	29.27	631
November 24, 2025	29.38	29.23	29.23	29.38	29.23	686
November 21, 2025	29.04	29.37	29.37	29.37	29.04	748
November 20, 2025	29.05	29.11	29.11	29.19	28.93	2,490
November 19, 2025	29.11	28.95	28.95	29.23	28.95	2,514
November 18, 2025	29.03	29.11	29.11	29.11	29.01	299
November 17, 2025	29.09	29.16	29.16	29.16	29.09	299
November 14, 2025	29.12	29.06	29.06	29.14	29.06	299
November 13, 2025	29.21	29.19	29.19	29.21	29.19	304
November 12, 2025	29.18	29.24	29.24	29.24	29.18	304
November 11, 2025	28.96	29.06	29.06	29.06	28.95	304
November 10, 2025	28.85	28.79	28.79	28.91	28.79	1,000
November 07, 2025	28.77	28.82	28.82	28.82	28.67	2,600
November 06, 2025	28.83	28.7	28.7	28.83	28.7	2,600
November 05, 2025	28.91	28.88	28.88	28.95	28.87	748
November 04, 2025	28.51	28.77	28.77	28.77	28.51	1,829
November 03, 2025	28.82	28.51	28.51	28.82	28.51	14
October 31, 2025	28.6	28.72	28.72	28.72	28.6	338
October 30, 2025	28.52	28.84	28.84	28.84	28.52	100
October 29, 2025	28.92	28.56	28.56	28.92	28.56	100
October 28, 2025	29.21	29.08	29.08	29.22	29.04	554
October 27, 2025	29.35	29.22	29.22	29.35	29.18	699
October 24, 2025	29.39	29.31	29.31	29.39	29.31	6
October 23, 2025	29.55	29.32	29.32	29.55	29.32	1
October 22, 2025	29.45	29.62	29.62	29.62	29.45	1
October 21, 2025	29.35	29.46	29.46	29.46	29.35	44
October 20, 2025	29.2	29.2	29.2	29.26	29.18	14
October 17, 2025	28.69	29.05	29.05	29.05	28.69	2
October 16, 2025	29.19	29.06	29.06	29.23	29.06	2

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