UBS Factor MSCI USA Prime Value Screened UCITS ETF hEUR acc (UBUW.DE) XETRA

32.87

+0.09000168(+0.27%)

Updated at January 14 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	32.95	32.78	32.78	32.95	32.78	1
January 12, 2026	32.85	32.98	32.98	32.98	32.76	1,013
January 09, 2026	32.78	32.81	32.81	32.9	32.78	1,441
January 08, 2026	32.41	32.74	32.74	32.74	32.37	141
January 07, 2026	32.82	32.56	32.56	32.82	32.56	31
January 06, 2026	32.41	32.63	32.63	32.63	32.39	31
January 05, 2026	32.05	32.46	32.46	32.46	32.05	124
January 02, 2026	31.98	32.06	32.06	32.06	31.98	124
December 30, 2025	32.31	32.27	32.27	32.31	32.21	10
December 29, 2025	32.31	32.2	32.2	32.31	32.2	1
December 23, 2025	32.18	32.11	32.11	32.2	32.11	17
December 22, 2025	32.03	32.18	32.18	32.18	32.02	17
December 19, 2025	31.9	32.05	32.05	32.05	31.9	17
December 18, 2025	31.87	32.06	32.06	32.06	31.87	1
December 17, 2025	32.07	31.9	31.9	32.1	31.9	1
December 16, 2025	32.26	32.09	32.09	32.28	32.09	1,488
December 15, 2025	32.23	32.19	32.19	32.25	32.19	1
December 12, 2025	32.35	32.19	32.19	32.4	32.19	1
December 11, 2025	31.82	32.17	32.17	32.17	31.82	1
December 10, 2025	31.6	31.68	31.68	31.68	31.56	1
December 09, 2025	31.74	31.72	31.72	31.74	31.68	6
December 08, 2025	31.9	31.76	31.76	31.92	31.76	30
December 05, 2025	31.89	31.93	31.93	31.93	31.89	30
December 04, 2025	31.87	31.85	31.85	31.92	31.85	30
December 03, 2025	31.66	31.78	31.78	31.78	31.66	470
December 02, 2025	31.57	31.49	31.49	31.62	31.49	470
December 01, 2025	31.64	31.74	31.74	31.74	31.64	73
November 28, 2025	31.69	31.88	31.88	31.88	31.69	4,410
November 27, 2025	31.68	31.67	31.67	31.68	31.63	4,410
November 26, 2025	31.54	31.68	31.68	31.68	31.53	9,409
November 25, 2025	31.02	31.37	31.37	31.37	31.02	9,409
November 24, 2025	30.89	31.03	31.03	31.03	30.89	1
November 21, 2025	30.29	30.69	30.69	30.69	30.23	589
November 20, 2025	30.72	30.66	30.66	30.72	30.66	471
November 19, 2025	30.65	30.51	30.51	30.69	30.51	471
November 18, 2025	30.58	30.6	30.6	30.6	30.54	471
November 17, 2025	31.08	30.98	30.98	31.08	30.98	1
November 14, 2025	31.21	31.12	31.12	31.21	30.94	334
November 13, 2025	31.65	31.41	31.41	31.65	31.41	1
November 12, 2025	31.3	31.61	31.61	31.61	31.3	181
November 11, 2025	31.15	31.22	31.22	31.22	31.15	181
November 10, 2025	31.07	30.92	30.92	31.13	30.92	181
November 07, 2025	30.95	30.71	30.71	30.95	30.71	181
November 06, 2025	30.93	30.87	30.87	31.07	30.87	181
November 05, 2025	30.73	30.85	30.85	30.85	30.72	30
November 04, 2025	30.73	30.78	30.78	30.78	30.67	1,030
November 03, 2025	30.97	30.89	30.89	31.11	30.89	1,030
October 31, 2025	30.98	31	31	31	30.97	1,234
October 30, 2025	31.21	31.24	31.24	31.29	31.15	1,234
October 29, 2025	31.32	31.44	31.44	31.44	31.32	1
October 28, 2025	31.42	31.43	31.43	31.56	31.33	1
October 27, 2025	31.46	31.39	31.39	31.46	31.39	588
October 24, 2025	31.32	31.42	31.42	31.42	31.28	588
October 23, 2025	31.14	31.15	31.15	31.15	31.05	588
October 22, 2025	31.32	31.25	31.25	31.32	31.25	56
October 21, 2025	31.17	31.34	31.34	31.34	31.17	56
October 20, 2025	30.94	31.1	31.1	31.1	30.86	56
October 17, 2025	30.53	30.67	30.67	30.67	30.5	16
October 16, 2025	31.06	30.89	30.89	31.12	30.89	80
October 15, 2025	31.05	31.02	31.02	31.13	31.02	80