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
February 20, 2026	31.27	31.22	31.22	31.27	31.22	2
February 19, 2026	31.23	31.18	31.18	31.23	31.18	2
February 18, 2026	31.28	31.21	31.21	31.28	31.21	598
February 17, 2026	31.33	31.36	31.36	31.4	31.33	598
February 16, 2026	31.31	31.44	31.44	31.44	31.31	25
February 13, 2026	31.01	31.42	31.42	31.42	31.01	25
February 12, 2026	31.12	31.38	31.38	31.38	31.12	305
February 11, 2026	31.03	31.19	31.19	31.19	31	305
February 10, 2026	30.83	31.01	31.01	31.01	30.77	305
February 09, 2026	30.99	30.86	30.86	30.99	30.86	1
February 06, 2026	31.01	30.95	30.95	31.04	30.95	1
February 05, 2026	30.74	30.94	30.94	30.99	30.74	4
February 04, 2026	30.51	30.85	30.85	30.85	30.51	2,244
February 03, 2026	30.34	30.54	30.54	30.54	30.33	2,244
February 02, 2026	30.37	30.34	30.34	30.52	30.34	2,244
January 30, 2026	30.08	30.11	30.11	30.15	30.08	16
January 29, 2026	30.13	30.22	30.22	30.22	30.13	16
January 28, 2026	30.2	30.23	30.23	30.29	30.15	1,430
January 27, 2026	30.26	30.2	30.2	30.26	30.2	2
January 26, 2026	30.16	30.21	30.21	30.21	30.16	2
January 23, 2026	30.16	30.05	30.05	30.16	30.05	2
January 22, 2026	30.2	30.2	30.2	30.2	30.19	2
January 21, 2026	30.07	30.04	30.04	30.07	30.04	2
January 20, 2026	30.14	30.15	30.15	30.16	30.11	2
January 19, 2026	30.24	30.19	30.19	30.26	30.19	1,456
January 16, 2026	30.25	30.23	30.23	30.25	30.15	48
January 15, 2026	30.18	30.23	30.23	30.23	30.13	299
January 14, 2026	29.84	30.06	30.06	30.06	29.84	598
January 13, 2026	29.83	29.71	29.71	29.86	29.71	598
January 12, 2026	29.8	29.84	29.84	29.86	29.8	598
January 09, 2026	29.77	29.78	29.78	29.78	29.76	101
January 08, 2026	29.45	29.83	29.83	29.83	29.42	70
January 07, 2026	29.71	29.61	29.61	29.77	29.61	70
January 06, 2026	29.48	29.53	29.53	29.59	29.47	70
January 05, 2026	29.42	29.43	29.43	29.43	29.41	897
January 02, 2026	29.57	29.51	29.51	29.57	29.47	897
December 30, 2025	29.82	29.82	29.82	29.82	29.82	2
December 29, 2025	29.82	29.86	29.86	29.86	29.77	2
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

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