UBS (Irl) ETF plc - Factor MSCI USA Low Volatility UCITS ETF - UBUR.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	29.06	29.04	29.04	29.06	29	1,492
July 03, 2025	29	29.14	29.14	29.14	29	3,663
July 02, 2025	29.29	28.94	28.94	29.32	28.94	5,835
July 01, 2025	29.03	29.3	29.3	29.3	28.85	49
June 30, 2025	28.9	28.86	28.86	28.91	28.82	941
June 27, 2025	28.88	28.97	28.97	28.97	28.86	472
June 26, 2025	28.83	28.87	28.87	28.87	28.83	237
June 25, 2025	29.38	29.01	29.01	29.38	29.01	3
June 24, 2025	29.44	29.24	29.24	29.44	29.24	7
June 23, 2025	29.23	29.27	29.27	29.33	29.23	9
June 20, 2025	29.09	29.32	29.32	29.32	29.09	11
June 19, 2025	29.25	29.12	29.12	29.25	29.12	68
June 18, 2025	29.24	29.24	29.24	29.24	29.2	68
June 17, 2025	29.2	29.26	29.26	29.26	29.13	834
June 16, 2025	29.36	29.16	29.16	29.36	29.16	719
June 13, 2025	29.36	29.49	29.49	29.57	29.36	363
June 12, 2025	29.42	29.41	29.41	29.42	29.18	185
June 11, 2025	29.77	29.59	29.59	29.77	29.59	8
June 10, 2025	29.82	29.79	29.79	29.82	29.73	3,929
June 09, 2025	29.86	29.72	29.72	29.9	29.72	5,890
June 06, 2025	29.79	29.89	29.89	29.89	29.79	7,851
June 05, 2025	29.85	29.69	29.69	29.85	29.56	347
June 04, 2025	30.09	29.92	29.92	30.1	29.92	294
June 03, 2025	29.93	29.95	29.95	30	29.93	267
June 02, 2025	29.98	29.83	29.83	29.98	29.83	241
May 30, 2025	30.04	30.09	30.09	30.17	30.02	1,812
May 29, 2025	30.23	29.88	29.88	30.23	29.88	906
May 28, 2025	30.21	30.1	30.1	30.21	30.1	453
May 27, 2025	29.93	30.08	30.08	30.08	29.93	1

UBS (Irl) ETF plc - Factor MSCI USA Low Volatility UCITS ETF (UBUR.DE) XETRA