UBS Factor MSCI USA Prime Value Screened UCITS ETF USD dis - UBUS.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	34.39	34.47	34.47	34.47	34.35	55
January 13, 2026	34.47	34.42	34.42	34.51	34.42	716
January 12, 2026	34.37	34.45	34.45	34.51	34.36	1,689
January 09, 2026	34.37	34.49	34.49	34.54	34.37	64
January 08, 2026	33.89	34.34	34.34	34.34	33.88	865
January 07, 2026	34.35	34.06	34.06	34.35	34.06	91
January 06, 2026	33.76	34.12	34.12	34.12	33.74	126
January 05, 2026	33.53	33.82	33.82	33.85	33.52	482
January 02, 2026	33.34	33.34	33.34	33.35	33.23	4,049
December 30, 2025	33.47	33.49	33.49	33.49	33.45	19
December 29, 2025	33.52	33.46	33.46	33.58	33.44	1,108
December 23, 2025	33.37	33.28	33.28	33.37	33.28	95
December 22, 2025	33.35	33.44	33.44	33.44	33.28	47
December 19, 2025	33.25	33.39	33.39	33.39	33.24	1,289
December 18, 2025	33.15	33.36	33.36	33.36	33.15	2,280
December 17, 2025	33.39	33.14	33.14	33.44	33.14	621
December 16, 2025	33.44	33.28	33.28	33.5	33.28	181
December 15, 2025	33.55	33.42	33.42	33.55	33.41	218
December 12, 2025	33.64	33.67	33.67	33.73	33.64	168
December 11, 2025	33.24	33.42	33.42	33.42	33.24	149
December 10, 2025	33.13	33.18	33.18	33.18	33.09	624
December 09, 2025	33.21	33.24	33.24	33.24	33.17	1,694
December 08, 2025	33.37	33.34	33.34	33.4	33.34	78
December 05, 2025	33.35	33.48	33.48	33.48	33.35	78
December 04, 2025	33.36	33.32	33.32	33.36	33.28	3,658
December 03, 2025	33.17	33.23	33.23	33.24	33.1	63
December 02, 2025	33.14	33.06	33.06	33.21	33.05	32
December 01, 2025	33.24	33.31	33.31	33.31	33.19	32
November 28, 2025	33.37	33.49	33.49	33.49	33.37	246
November 27, 2025	33.28	33.31	33.31	33.35	33.28	362
November 26, 2025	33.2	33.29	33.29	33.32	33.2	565
November 25, 2025	32.76	33.06	33.06	33.06	32.76	359
November 24, 2025	32.69	32.81	32.81	32.81	32.57	744
November 21, 2025	31.94	32.56	32.56	32.56	31.94	299
November 20, 2025	32.46	32.37	32.37	32.6	32.37	5,003
November 19, 2025	32.23	32.23	32.23	32.27	32.23	541
November 18, 2025	32.07	32.2	32.2	32.2	32.07	78
November 17, 2025	32.56	32.52	32.52	32.66	32.52	78
November 14, 2025	32.61	32.6	32.6	32.63	32.5	133
November 13, 2025	33.19	32.85	32.85	33.19	32.85	1,649
November 12, 2025	32.92	33.19	33.19	33.19	32.92	283
November 11, 2025	32.82	32.78	32.78	32.82	32.78	135
November 10, 2025	32.67	32.61	32.61	32.77	32.61	319
November 07, 2025	32.67	32.28	32.28	32.67	32.28	702
November 06, 2025	32.76	32.57	32.57	32.84	32.57	3,066
November 05, 2025	32.55	32.73	32.73	32.73	32.55	82
November 04, 2025	32.44	32.59	32.59	32.59	32.44	379
November 03, 2025	32.74	32.6	32.6	32.88	32.47	542
October 31, 2025	32.63	32.74	32.74	32.75	32.53	808
October 30, 2025	32.69	32.92	32.92	32.92	32.67	49
October 29, 2025	32.76	32.8	32.8	32.85	32.69	49
October 28, 2025	32.8	32.58	32.58	32.97	32.58	5
October 27, 2025	32.94	33.05	33.05	33.05	32.83	48
October 24, 2025	32.78	32.63	32.63	32.89	32.63	1,839
October 23, 2025	32.67	32.64	32.64	32.74	32.6	425
October 22, 2025	32.81	32.72	32.72	32.88	32.72	151
October 21, 2025	32.58	32.84	32.84	32.87	32.58	56
October 20, 2025	32.28	32.46	32.46	32.46	32.26	547
October 17, 2025	31.71	32	32	32.05	31.7	3,085
October 16, 2025	32.4	32.21	32.21	32.46	32.21	614

UBS Factor MSCI USA Prime Value Screened UCITS ETF USD dis (UBUS.DE) XETRA