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
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
November 21, 2025	50.85	51.48	51.48	51.48	50.56	15,308
November 20, 2025	52.43	51.91	51.91	52.65	51.91	16,700
November 19, 2025	50.98	51.5	51.5	51.56	50.98	2,431
November 18, 2025	51.09	51.1	51.1	51.27	50.46	23,228
November 17, 2025	52.16	51.67	51.67	52.25	51.54	4,449
November 14, 2025	51.52	51.96	51.96	51.96	51.01	19,890
November 13, 2025	52.67	51.93	51.93	52.69	51.93	8,227
November 12, 2025	52.79	52.66	52.66	52.89	52.6	5,845
November 11, 2025	52.73	52.39	52.39	52.74	52.39	4,918
November 10, 2025	52.25	52.34	52.34	52.52	52.24	11,561
November 07, 2025	52.28	51.24	51.24	52.3	51.24	13,458
November 06, 2025	52.72	52.14	52.14	52.96	52.14	16,127
November 05, 2025	52.54	53.11	53.11	53.12	52.53	808
November 04, 2025	52.77	52.99	52.99	53.14	52.73	16,844
November 03, 2025	53.23	53.23	53.23	53.51	53.16	23,968
October 31, 2025	53.39	53.09	53.09	53.46	53.06	55,047
October 30, 2025	53.26	53.34	53.34	53.52	53.17	15,497
October 29, 2025	52.99	53.01	53.01	53.35	52.9	23,584
October 28, 2025	52.54	52.61	52.61	52.64	52.45	7,560
October 27, 2025	52.49	52.48	52.48	52.51	52.39	2,664
October 24, 2025	51.82	52.08	52.08	52.08	51.75	3,190
October 23, 2025	51.42	51.62	51.62	51.62	51.22	3,541
October 22, 2025	51.67	51.29	51.29	51.76	51.29	6,623
October 21, 2025	51.3	51.62	51.62	51.62	51.3	1,702
October 20, 2025	50.8	51.24	51.24	51.27	50.74	11,375
October 17, 2025	49.49	50.13	50.13	50.42	49.47	11,375
October 16, 2025	50.75	50.53	50.53	50.82	50.53	6,738

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