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
September 26, 2025	49.79	49.8	49.8	49.96	49.72	14,710
September 25, 2025	49.66	49.77	49.77	49.77	49.5	33,714
September 24, 2025	49.87	49.81	49.81	50.08	49.81	2,089
September 23, 2025	50.18	50.04	50.04	50.18	50.02	2,755
September 22, 2025	49.85	49.95	49.95	49.95	49.66	11,170
September 19, 2025	49.51	49.69	49.69	49.83	49.51	8,923
September 18, 2025	49.21	49.67	49.67	49.67	49.17	18,948
September 17, 2025	48.69	48.8	48.8	48.82	48.66	4,834
September 16, 2025	49.02	48.63	48.63	49.07	48.62	2,472
September 15, 2025	49.05	48.97	48.97	49.11	48.78	44,874
September 12, 2025	49.2	49.08	49.08	49.31	49.04	7,530
September 11, 2025	48.83	49.17	49.17	49.17	48.73	6,056
September 10, 2025	48.94	48.62	48.62	48.94	48.62	5,142
September 09, 2025	48.59	48.56	48.56	48.71	48.55	1,924
September 08, 2025	48.63	48.65	48.65	48.67	48.48	7,484
September 05, 2025	49	48.33	48.33	49	48.24	18,462
September 04, 2025	48.66	48.84	48.84	48.84	48.66	316
September 03, 2025	48.5	48.36	48.36	48.61	48.36	20,086
September 02, 2025	48.43	47.87	47.87	48.51	47.87	6,607
September 01, 2025	48.41	48.57	48.57	48.57	48.4	1,618
August 29, 2025	48.93	48.44	48.44	48.93	48.44	10,165
August 28, 2025	48.93	48.8	48.8	49.03	48.8	4,984
August 27, 2025	48.95	49.05	49.05	49.11	48.95	8,620
August 26, 2025	48.64	48.59	48.59	48.69	48.51	3,101
August 25, 2025	48.51	48.65	48.65	48.65	48.5	20,410
August 22, 2025	48.31	48.72	48.72	48.72	48.31	5,968
August 21, 2025	48.47	48.46	48.46	48.47	48.18	30,796
August 20, 2025	48.51	48.2	48.2	48.53	48.19	6,138
August 19, 2025	48.53	48.6	48.6	48.74	48.5	6,929
August 18, 2025	48.4	48.54	48.54	48.6	48.34	988
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

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