UBS Factor MSCI USA Low Volatility UCITS ETF hEUR acc - UBUV.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	29.68	29.64	29.64	29.69	29.64	78
December 22, 2025	29.51	29.67	29.67	29.67	29.49	78
December 19, 2025	29.61	29.66	29.66	29.66	29.61	78
December 18, 2025	29.69	29.78	29.78	29.78	29.69	170
December 17, 2025	29.55	29.74	29.74	29.74	29.55	170
December 16, 2025	29.79	29.61	29.61	29.8	29.61	84
December 15, 2025	29.64	29.69	29.69	29.69	29.64	15
December 12, 2025	29.49	29.55	29.55	29.55	29.49	15
December 11, 2025	29.18	29.23	29.23	29.23	29.18	15
December 10, 2025	29.07	29.13	29.13	29.15	29.07	7
December 09, 2025	29.18	29.23	29.23	29.23	29.17	7
December 08, 2025	29.38	29.27	29.27	29.38	29.27	15
December 05, 2025	29.45	29.48	29.48	29.48	29.45	15
December 04, 2025	29.57	29.51	29.51	29.6	29.51	15
December 03, 2025	29.6	29.59	29.59	29.6	29.59	15
December 02, 2025	29.76	29.61	29.61	29.76	29.61	15
December 01, 2025	30	29.93	29.93	30.02	29.93	15
November 28, 2025	30.08	30.08	30.08	30.15	29.98	54
November 27, 2025	29.98	29.99	29.99	30	29.98	500
November 26, 2025	29.88	30.01	30.01	30.01	29.87	1,385
November 25, 2025	29.62	29.88	29.88	29.88	29.62	1,385
November 24, 2025	29.72	29.6	29.6	29.72	29.53	1,385
November 21, 2025	29.44	29.68	29.68	29.68	29.44	1,412
November 20, 2025	29.39	29.5	29.5	29.5	29.39	314
November 19, 2025	29.67	29.36	29.36	29.67	29.36	314
November 18, 2025	29.57	29.61	29.61	29.61	29.56	331
November 17, 2025	29.67	29.72	29.72	29.72	29.66	331
November 14, 2025	29.76	29.66	29.66	29.81	29.66	331
November 13, 2025	29.82	29.86	29.86	29.86	29.81	600
November 12, 2025	29.7	29.81	29.81	29.83	29.7	739
November 11, 2025	29.43	29.62	29.62	29.62	29.43	739
November 10, 2025	29.33	29.25	29.25	29.37	29.18	739
November 07, 2025	29.17	29.36	29.36	29.36	29.15	5,206
November 06, 2025	29.19	29.19	29.19	29.2	29.19	5,206
November 05, 2025	29.21	29.14	29.14	29.21	29.14	5,206
November 04, 2025	28.93	29.06	29.06	29.07	28.93	5,206
November 03, 2025	29.17	28.91	28.91	29.17	28.91	7
October 31, 2025	29.08	29.15	29.15	29.15	29.07	1,250
October 30, 2025	29.14	29.33	29.33	29.33	29.13	1,250
October 29, 2025	29.6	29.31	29.31	29.6	29.29	1,250
October 28, 2025	29.97	29.83	29.83	29.98	29.76	49
October 27, 2025	30.03	29.92	29.92	30.03	29.92	299
October 24, 2025	30.06	30.03	30.03	30.06	30.02	299
October 23, 2025	30.15	29.98	29.98	30.15	29.98	10
October 22, 2025	30.12	30.3	30.3	30.3	30.12	10
October 21, 2025	30.08	30.15	30.15	30.15	30.08	10
October 20, 2025	29.98	30	30	30.02	29.95	2
October 17, 2025	29.6	29.84	29.84	29.84	29.6	600
October 16, 2025	29.97	29.88	29.88	29.98	29.88	600
October 15, 2025	30.11	30.06	30.06	30.11	30.06	600
October 14, 2025	29.66	29.9	29.9	29.9	29.65	600
October 13, 2025	29.96	29.81	29.81	29.96	29.81	46
October 10, 2025	29.96	30.02	30.02	30.02	29.96	15
October 09, 2025	30.14	30.09	30.09	30.17	30.09	44
October 08, 2025	30.25	30.14	30.14	30.25	30.11	44
October 07, 2025	30.08	30.23	30.23	30.23	30.08	339
October 06, 2025	30.2	30.11	30.11	30.21	30.11	339
October 03, 2025	30.08	30.24	30.24	30.24	30.08	1
October 02, 2025	30.13	30.03	30.03	30.13	30.03	1
October 01, 2025	30.12	30.17	30.17	30.17	30.12	16

UBS Factor MSCI USA Low Volatility UCITS ETF hEUR acc (UBUV.DE) XETRA