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
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
October 15, 2025	50.65	50.74	50.74	51.03	50.65	282
October 14, 2025	50.3	50.48	50.48	50.48	50.15	6,728
October 13, 2025	50.86	50.9	50.9	50.97	50.67	13,064
October 10, 2025	51.73	50.66	50.66	51.85	50.66	2,797
October 09, 2025	51.77	51.71	51.71	51.81	51.62	9,796
October 08, 2025	51.33	51.67	51.67	51.67	51.17	4,511
October 07, 2025	51.47	51.2	51.2	51.72	51.2	7,545
October 06, 2025	51.41	51.5	51.5	51.61	51.4	1,808
October 03, 2025	51.2	51.3	51.3	51.32	51.02	8,259
October 02, 2025	50.94	51.02	51.02	51.12	50.9	8,786
October 01, 2025	49.84	50.63	50.63	50.63	49.78	4,047
September 30, 2025	49.89	50.12	50.12	50.16	49.8	1,252
September 29, 2025	50.01	50	50	50.14	49.98	3,415
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

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