UBS Factor MSCI USA Quality Screened UCITS ETF Shs dis USD - UBUT.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52.78	52.77	52.77	52.9	52.41	1,342
February 19, 2026	52.69	52.45	52.45	52.69	52.4	989
February 18, 2026	52.35	52.76	52.76	52.76	52.29	350
February 17, 2026	51.95	52.17	52.17	52.17	51.87	5,656
February 16, 2026	52.09	52	52	52.24	51.91	4,922
February 13, 2026	52.07	52.13	52.13	52.23	51.82	3,989
February 12, 2026	52.82	51.99	51.99	52.82	51.99	1,245
February 11, 2026	52.47	52.6	52.6	52.98	52.41	4,442
February 10, 2026	52.55	52.61	52.61	52.64	52.4	984
February 09, 2026	52.78	52.64	52.64	52.78	52.45	185
February 06, 2026	51.86	52.79	52.69	52.79	51.86	83
February 05, 2026	52.48	52.07	51.97	52.51	51.97	1,385
February 04, 2026	52.55	52.61	52.61	52.82	52.46	1,484
February 03, 2026	53.62	52.77	52.77	53.63	52.71	7,284
February 02, 2026	52.43	53.48	53.48	53.55	52.43	1,266
January 30, 2026	52.47	52.87	52.87	52.87	52.47	4,576
January 29, 2026	53.22	52.6	52.6	53.33	52.54	2,816
January 28, 2026	53.46	53.32	53.32	53.46	53.23	4,102
January 27, 2026	53.61	53.3	53.3	53.61	53.3	297
January 26, 2026	53.07	53.27	53.27	53.27	52.86	1,148
January 23, 2026	53.7	53.54	53.54	53.71	53.43	3,720
January 22, 2026	53.65	53.65	53.65	53.9	53.65	40,434
January 21, 2026	52.8	53.24	53.24	53.24	52.52	704
January 20, 2026	53.13	53.09	53.09	53.13	52.69	21,751
January 19, 2026	53.68	53.55	53.55	53.8	53.53	1,131
January 16, 2026	54.55	54.44	54.44	54.55	54.34	1,539
January 15, 2026	54.07	54.61	54.61	54.7	54.07	1,282
January 14, 2026	54.09	53.6	53.6	54.09	53.6	3,324
January 13, 2026	54.33	54.27	54.27	54.42	54.08	562
January 12, 2026	53.97	54.24	54.24	54.24	53.92	1,378
January 09, 2026	54.1	54.37	54.37	54.41	54.1	290
January 08, 2026	53.98	54.05	54.05	54.05	53.93	840
January 07, 2026	54.04	54.15	54.15	54.17	54.04	3,787
January 06, 2026	53.36	53.91	53.91	53.96	53.36	1,172
January 05, 2026	53.09	53.62	53.62	53.69	53.09	1,527
January 02, 2026	53.06	52.74	52.74	53.23	52.62	2,560
December 30, 2025	53.13	53.25	53.25	53.25	53.13	36
December 29, 2025	53.27	53.16	53.16	53.29	53.1	2,735
December 23, 2025	52.9	53.04	53.04	53.04	52.8	225
December 22, 2025	52.97	53	53	53	52.89	16
December 19, 2025	52.42	52.76	52.76	52.76	52.42	1,103
December 18, 2025	51.87	52.46	52.46	52.54	51.87	1,103
December 17, 2025	52.53	52.03	52.03	52.63	52.03	633
December 16, 2025	52.2	52.14	52.14	52.42	52.05	3,078
December 15, 2025	52.63	52.48	52.48	52.74	52.38	5,210
December 12, 2025	53.12	52.42	52.42	53.12	52.42	1,079
December 11, 2025	52.47	52.63	52.63	52.72	52.47	6,424
December 10, 2025	52.83	52.85	52.85	52.85	52.73	7,454
December 09, 2025	53.03	52.95	52.95	53.03	52.88	446
December 08, 2025	53.22	52.97	52.97	53.24	52.97	2,242
December 05, 2025	53.1	53.21	53.21	53.34	53.1	553
December 04, 2025	52.95	52.91	52.91	53	52.82	1,592
December 03, 2025	52.92	52.92	52.92	52.92	52.72	796
December 02, 2025	52.56	52.8	52.8	52.8	52.56	847
December 01, 2025	52.43	52.67	52.67	52.67	52.33	1,864
November 28, 2025	52.87	52.78	52.78	53.04	52.72	8,398
November 27, 2025	52.75	52.74	52.74	52.82	52.7	1,727
November 26, 2025	52.86	52.77	52.77	52.95	52.61	14,582
November 25, 2025	52.2	52.3	52.3	52.3	51.99	10,381
November 24, 2025	51.88	52.25	52.25	52.25	51.58	39,527

UBS Factor MSCI USA Quality Screened UCITS ETF Shs dis USD (UBUT.DE) XETRA