UBS (Irl) ETF plc - Factor MSCI USA Quality UCITS ETF - UBUX.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	44.66	44.36	44.36	44.66	44.36	3
September 04, 2025	44.3	44.43	44.43	44.43	44.3	2
September 03, 2025	44.1	44.14	44.14	44.25	44.1	2
September 02, 2025	44.29	43.6	43.6	44.29	43.6	2
September 01, 2025	44.34	44.42	44.42	44.42	44.34	375
August 29, 2025	44.61	44.29	44.29	44.61	44.29	375
August 28, 2025	44.51	44.51	44.51	44.51	44.49	375
August 27, 2025	44.45	44.51	44.51	44.51	44.28	375
August 26, 2025	44.18	44.27	44.27	44.27	44.18	199
August 25, 2025	44.45	44.43	44.43	44.45	44.38	252
August 22, 2025	43.81	44.6	44.6	44.6	43.81	252
August 21, 2025	44.07	44.03	44.03	44.07	44	239
August 20, 2025	44.12	43.96	43.96	44.2	43.96	239
August 19, 2025	44.3	44.35	44.35	44.48	44.3	239
August 18, 2025	44.26	44.32	44.32	44.42	44.26	295
August 15, 2025	44.51	44.31	44.31	44.51	44.31	225
August 14, 2025	44.72	44.62	44.62	44.74	44.62	1,840
August 13, 2025	44.52	44.63	44.63	44.63	44.52	1,840
August 12, 2025	44.01	44.35	44.35	44.35	43.93	1,840
August 11, 2025	44.27	44.1	44.1	44.27	44.1	1,840
August 08, 2025	43.95	44	44	44	43.95	1,840
August 07, 2025	44.15	43.83	43.83	44.2	43.83	1,840
August 06, 2025	43.92	44.04	44.04	44.04	43.83	1,840
August 05, 2025	44.2	43.65	43.65	44.2	43.64	1,840
August 04, 2025	43.45	43.96	43.96	43.96	43.45	2,027
August 01, 2025	43.89	43.25	43.25	43.89	43.25	1,566
July 31, 2025	44.56	44.27	44.27	44.56	44.27	18
July 30, 2025	44.4	44.4	44.4	44.41	44.4	18
July 29, 2025	44.58	44.34	44.34	44.59	44.34	18
July 28, 2025	44.52	44.42	44.42	44.52	44.42	365
July 25, 2025	44.2	44.26	44.26	44.26	44.2	365
July 24, 2025	44.04	44.17	44.17	44.17	44.01	365
July 23, 2025	43.76	43.79	43.79	43.8	43.71	281
July 22, 2025	43.62	43.61	43.61	43.62	43.52	27
July 21, 2025	43.66	43.8	43.8	43.8	43.65	2
July 18, 2025	43.79	43.63	43.63	43.79	43.63	219
July 17, 2025	43.48	43.63	43.63	43.63	43.37	219
July 16, 2025	43.08	42.97	42.97	43.14	42.97	44
July 15, 2025	43.55	43.46	43.46	43.61	43.46	44
July 14, 2025	43.13	43.34	43.34	43.34	43.1	406
July 11, 2025	43.42	43.44	43.44	43.44	43.29	5
July 10, 2025	43.47	43.5	43.5	43.55	43.47	142
July 09, 2025	43.28	43.39	43.39	43.39	43.28	6
July 08, 2025	43.27	43.28	43.28	43.28	43.25	6
July 07, 2025	43.41	43.29	43.29	43.45	43.29	344
July 04, 2025	43.42	43.31	43.31	43.42	43.26	344
July 03, 2025	43.3	43.57	43.57	43.57	43.27	1,900
July 02, 2025	43.16	43.09	43.09	43.16	43.02	1,900
July 01, 2025	42.92	42.98	42.98	42.98	42.88	2
June 30, 2025	42.78	42.68	42.68	42.81	42.68	907
June 27, 2025	42.57	42.77	42.77	42.77	42.57	2,624
June 26, 2025	42.37	42.39	42.39	42.42	42.37	2,624
June 25, 2025	42.18	42.22	42.22	42.22	42.18	2,624
June 24, 2025	42.09	42.05	42.05	42.09	41.9	2,624
June 23, 2025	41.12	41.38	41.38	41.45	41.12	2,195
June 20, 2025	41.33	41.25	41.25	41.36	41.14	2
June 19, 2025	41.29	41.1	41.1	41.29	41.1	392
June 18, 2025	41.8	41.75	41.75	41.8	41.67	193
June 17, 2025	41.96	41.98	41.98	42.04	41.88	47
June 16, 2025	41.85	42.18	42.18	42.2	41.85	402

UBS (Irl) ETF plc - Factor MSCI USA Quality UCITS ETF (UBUX.DE) XETRA