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
February 20, 2026	30.15	30.05	30.05	30.15	29.99	100
February 19, 2026	29.94	30.03	30.03	30.03	29.94	100
February 18, 2026	29.95	29.96	29.96	29.96	29.87	100
February 17, 2026	30.01	30.06	30.06	30.06	30.01	616
February 16, 2026	29.95	30.06	30.06	30.12	29.95	4,011
February 13, 2026	29.65	30.02	30.02	30.02	29.65	2,388
February 12, 2026	29.73	29.96	29.96	29.96	29.69	2,388
February 11, 2026	29.51	29.73	29.73	29.73	29.51	2,388
February 10, 2026	29.33	29.51	29.51	29.51	29.33	2,388
February 09, 2026	29.62	29.38	29.38	29.62	29.28	421
February 06, 2026	30.08	29.91	29.64	30.08	29.91	632
February 05, 2026	29.79	30	29.73	30	29.77	621
February 04, 2026	29.5	29.88	29.88	29.88	29.5	53
February 03, 2026	29.35	29.56	29.56	29.67	29.35	4,397
February 02, 2026	29.34	29.38	29.38	29.47	29.3	4,397
January 30, 2026	28.77	28.96	28.96	28.96	28.77	1
January 29, 2026	28.75	28.94	28.94	28.94	28.75	877
January 28, 2026	28.76	28.97	28.97	28.97	28.75	877
January 27, 2026	29.13	28.81	28.81	29.13	28.81	1
January 26, 2026	29.09	29.05	29.05	29.09	29.05	1
January 23, 2026	29.33	29.18	29.18	29.33	29.18	1
January 22, 2026	29.5	29.37	29.37	29.61	29.37	1
January 21, 2026	29.33	29.31	29.31	29.33	29.29	154
January 20, 2026	29.43	29.33	29.33	29.43	29.25	154
January 19, 2026	29.69	29.59	29.59	29.74	29.59	933
January 16, 2026	29.75	29.75	29.75	29.75	29.64	349
January 15, 2026	29.65	29.73	29.73	29.73	29.55	173
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

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