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
February 20, 2026	34.58	34.43	34.43	34.58	34.42	755
February 19, 2026	34.49	34.43	34.43	34.53	34.43	800
February 18, 2026	34.26	34.44	34.44	34.46	34.26	136
February 17, 2026	34.24	34.24	34.24	34.31	34.11	136
February 16, 2026	34.21	34.31	34.31	34.31	34.21	662
February 13, 2026	33.88	34.21	34.21	34.21	33.85	1,816
February 12, 2026	34.35	33.88	33.88	34.35	33.88	577
February 11, 2026	34.09	34.26	34.26	34.26	34.09	28
February 10, 2026	34.03	34.14	34.14	34.14	34.02	28
February 09, 2026	34.35	34.13	34.13	34.35	34.09	3,190
February 06, 2026	34.19	34.56	34.56	34.56	34.19	1,628
February 05, 2026	34.24	34.18	34.18	34.37	34.12	7,498
February 04, 2026	33.98	34.37	34.37	34.37	33.96	1,787
February 03, 2026	34.17	33.99	33.99	34.17	33.99	647
February 02, 2026	33.58	34.11	34.11	34.11	33.58	27
January 30, 2026	33.36	33.53	33.53	33.53	33.36	334
January 29, 2026	33.49	33.52	33.52	33.67	33.39	3,741
January 28, 2026	33.4	33.6	33.6	33.6	33.35	3,741
January 27, 2026	33.94	33.37	33.37	33.94	33.37	98
January 26, 2026	33.91	33.88	33.88	33.91	33.88	98
January 23, 2026	34.4	34.11	34.11	34.4	34.11	423
January 22, 2026	34.55	34.42	34.42	34.55	34.42	423
January 21, 2026	34.02	34.24	34.24	34.3	33.94	2,762
January 20, 2026	34.19	34.1	34.1	34.19	33.94	21
January 19, 2026	34.44	34.28	34.28	34.54	34.28	2,689
January 16, 2026	34.91	34.74	34.74	34.91	34.68	152
January 15, 2026	34.62	34.92	34.92	34.92	34.62	1,105
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

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