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
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
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

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