UBS (Irl) ETF plc - Factor MSCI USA Quality UCITS ETF - UBUT.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	48.75	48.37	48.37	48.77	48.37	3,410
August 14, 2025	48.92	48.99	48.99	48.99	48.81	8,237
August 13, 2025	48.67	48.68	48.68	48.77	48.59	3,521
August 12, 2025	48.43	48.52	48.52	48.59	48.37	14,331
August 11, 2025	48.52	48.58	48.58	48.7	48.52	732
August 08, 2025	48.18	48.21	48.21	48.35	48.18	4,596
August 07, 2025	48.33	48.14	48.14	48.64	48.14	6,176
August 06, 2025	48.49	48.35	48.35	48.54	48.12	16,205
August 05, 2025	48.9	48.16	48.16	48.94	48.16	779
August 04, 2025	47.97	48.54	48.54	48.56	47.97	1,164
August 01, 2025	49.06	47.83	47.83	49.08	47.81	129,046
July 31, 2025	49.68	49.45	49.45	49.78	49.32	23,947
July 30, 2025	49.08	49.41	49.41	49.46	49.08	483
July 29, 2025	49.29	49.1	49.1	49.32	49.1	3,671
July 28, 2025	48.59	48.83	48.83	48.83	48.57	3,075
July 25, 2025	48.22	48.31	48.31	48.38	48.17	2,106
July 24, 2025	47.97	48.07	48.07	48.1	47.97	1,092
July 23, 2025	47.75	47.85	47.85	47.88	47.7	2,571
July 22, 2025	47.78	47.58	47.58	47.86	47.56	9,343
July 21, 2025	48.03	47.91	47.91	48.1	47.89	982
July 18, 2025	48.28	47.94	47.94	48.28	47.92	10,254
July 17, 2025	48.06	48.2	48.2	48.2	47.91	4,482
July 16, 2025	47.49	47.02	47.02	47.73	47.02	6,779
July 15, 2025	47.77	47.97	47.97	47.97	47.71	13,843
July 14, 2025	47.35	47.46	47.46	47.46	47.31	1,413
July 11, 2025	47.6	47.53	47.53	47.6	47.36	4,704
July 10, 2025	47.41	47.86	47.86	47.86	47.41	3,974
July 09, 2025	47.27	47.44	47.44	47.74	47.27	803
July 08, 2025	47.11	47.32	47.32	47.43	47.11	1,697
July 07, 2025	47.26	47.21	47.21	47.46	47.21	3,310
July 04, 2025	47.18	47.06	47.06	47.18	47.01	4,677
July 03, 2025	46.97	47.39	47.39	47.4	46.91	12,380
July 02, 2025	46.88	46.81	46.81	46.88	46.7	5,298
July 01, 2025	46.67	46.68	46.68	46.68	46.42	8,412
June 30, 2025	46.66	46.53	46.53	46.72	46.53	2,557
June 27, 2025	46.5	46.68	46.68	46.68	46.36	7,406
June 26, 2025	46.28	46.29	46.29	46.35	46.08	109,069
June 25, 2025	46.46	46.4	46.4	46.55	46.4	5,608
June 24, 2025	46.34	46.23	46.23	46.38	46.09	5,988
June 23, 2025	45.64	45.73	45.73	46.02	45.64	24,355
June 20, 2025	45.86	45.75	45.75	46.15	45.61	12,601
June 19, 2025	46.06	45.71	45.71	46.06	45.66	11,310
June 18, 2025	46.33	46.23	46.23	46.45	46.22	7,772
June 17, 2025	46.36	46.51	46.51	46.53	46.22	2,380
June 16, 2025	46.18	46.5	46.5	46.5	46.14	2,186
June 13, 2025	46.2	46.3	46.3	46.52	46.18	7,430
June 12, 2025	46.74	46.69	46.69	46.74	46.17	4,334
June 11, 2025	47.32	47.18	47.18	47.32	47.18	4,344
June 10, 2025	47.15	47.17	47.17	47.17	46.98	26,683
June 09, 2025	47.08	47.11	47.11	47.22	47.08	1,432
June 06, 2025	46.87	47.2	47.2	47.36	46.85	7,231
June 05, 2025	46.89	46.97	46.97	47.02	46.39	2,469
June 04, 2025	46.94	46.93	46.93	46.99	46.8	10,269
June 03, 2025	46.16	46.8	46.8	46.8	46.05	5,559
June 02, 2025	46.05	45.97	45.97	46.07	45.83	1,934
May 30, 2025	46.43	46.44	46.44	46.61	46.29	5,554
May 29, 2025	47.39	46.48	46.48	47.43	46.48	1,210
May 28, 2025	46.87	46.87	46.87	47.02	46.84	1,240
May 27, 2025	46.27	46.67	46.67	46.67	46.27	8,669
May 26, 2025	46.06	46.21	46.21	46.21	46.06	3,197

UBS (Irl) ETF plc - Factor MSCI USA Quality UCITS ETF (UBUT.DE) XETRA