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
September 26, 2025	31.62	31.69	31.69	31.8	31.62	315
September 25, 2025	31.68	31.58	31.58	31.69	31.58	636
September 24, 2025	31.66	31.75	31.75	31.8	31.66	450
September 23, 2025	31.55	31.77	31.77	31.77	31.51	1
September 22, 2025	31.61	31.54	31.54	31.61	31.54	370
September 19, 2025	31.65	31.58	31.58	31.78	31.58	500
September 18, 2025	31.5	31.67	31.67	31.67	31.5	284
September 17, 2025	31.11	31.4	31.4	31.4	31.11	23
September 16, 2025	31.32	31	31	31.35	31	30
September 15, 2025	31.67	31.42	31.42	31.67	31.42	1,403
September 12, 2025	31.85	31.77	31.77	31.92	31.77	9
September 11, 2025	31.55	31.87	31.87	31.87	31.55	13
September 10, 2025	31.46	31.35	31.35	31.51	31.32	8,230
September 09, 2025	31.51	31.49	31.49	31.54	31.49	27
September 08, 2025	31.61	31.48	31.48	31.63	31.36	133
September 05, 2025	31.76	31.46	31.46	31.76	31.42	1,921
September 04, 2025	31.57	31.66	31.66	31.66	31.57	95
September 03, 2025	31.58	31.38	31.38	31.62	31.38	3,251
September 02, 2025	31.66	31.48	31.48	31.7	31.48	5,349
September 01, 2025	31.65	31.71	31.71	31.71	31.63	3,728
August 29, 2025	31.78	31.62	31.62	31.78	31.61	57
August 28, 2025	32	31.69	31.69	32.01	31.69	547
August 27, 2025	31.93	31.99	31.99	31.99	31.93	11
August 26, 2025	31.82	31.73	31.73	31.82	31.73	2
August 25, 2025	31.86	31.78	31.78	31.89	31.75	36
August 22, 2025	31.72	31.96	31.96	32.01	31.71	548
August 21, 2025	31.63	31.68	31.68	31.68	31.49	1,707
August 20, 2025	31.62	31.51	31.51	31.62	31.46	511
August 19, 2025	31.3	31.57	31.57	31.68	31.28	983
August 18, 2025	31.25	31.39	31.39	31.39	31.23	8
August 15, 2025	31.54	31.28	31.28	31.54	31.28	20
August 14, 2025	31.55	31.51	31.51	31.55	31.51	301
August 13, 2025	31.14	31.31	31.31	31.31	31.14	560
August 12, 2025	30.94	31.09	31.09	31.09	30.9	1,625
August 11, 2025	30.97	30.9	30.9	31.02	30.9	2,976
August 08, 2025	30.75	30.76	30.76	30.82	30.75	89
August 07, 2025	30.66	30.58	30.58	30.9	30.58	1,249
August 06, 2025	31.01	30.75	30.75	31.01	30.63	705
August 05, 2025	30.93	30.79	30.79	30.97	30.79	258
August 04, 2025	30.53	30.76	30.76	30.76	30.53	37,478
August 01, 2025	31.08	30.4	30.4	31.08	30.4	8,721
July 31, 2025	31.18	31.28	31.28	31.44	31.18	4,101
July 30, 2025	31.38	31.48	31.48	31.62	31.38	1,676
July 29, 2025	31.61	31.44	31.44	31.61	31.44	260
July 28, 2025	31.38	31.48	31.48	31.48	31.38	12
July 25, 2025	31.27	31.3	31.11	31.35	31.24	997
July 24, 2025	31.25	31.2	31.01	31.27	31.2	48
July 23, 2025	31.14	31.24	31.05	31.28	31.14	31
July 22, 2025	30.88	31.01	30.82	31.07	30.85	76
July 21, 2025	31.12	30.98	30.79	31.15	30.98	2
July 18, 2025	31.37	31.03	30.84	31.37	31.03	1,667
July 17, 2025	31.21	31.26	31.07	31.26	31.17	894
July 16, 2025	30.93	30.56	30.38	31.12	30.56	2,677
July 15, 2025	31.34	31.23	31.04	31.36	31.23	1,819
July 14, 2025	31.15	31.19	31	31.19	31.15	22
July 11, 2025	31.42	31.24	31.05	31.42	31.24	13
July 10, 2025	31.13	31.63	31.44	31.63	31.13	1,501
July 09, 2025	31.14	31.1	31.1	31.22	31.07	91
July 08, 2025	30.98	31.23	31.23	31.23	30.98	1,383
July 07, 2025	31.13	31.11	31.11	31.25	31.11	1,625

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