UBS Factor MSCI USA Quality Screened UCITS ETF hEUR acc - UBUX.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.1	48.2	48.2	48.2	47.82	2,772
February 19, 2026	48.21	47.86	47.86	48.21	47.86	62
February 18, 2026	48.03	48.34	48.34	48.34	48.03	85
February 17, 2026	47.73	47.95	47.95	47.95	47.69	85
February 16, 2026	47.94	47.75	47.75	48.09	47.75	1,290
February 13, 2026	47.84	48.02	48.02	48.02	47.83	1
February 12, 2026	48.69	47.85	47.85	48.69	47.82	175
February 11, 2026	48.54	48.46	48.46	48.68	48.46	208
February 10, 2026	48.56	48.62	48.62	48.66	48.56	298
February 09, 2026	48.61	48.59	48.59	48.61	48.43	298
February 06, 2026	47.36	48.32	48.32	48.32	47.36	138
February 05, 2026	47.94	47.53	47.53	47.94	47.53	7,051
February 04, 2026	48.15	48.07	48.07	48.24	48.07	48
February 03, 2026	49.09	48.29	48.29	49.09	48.29	30
February 02, 2026	48.16	48.92	48.92	48.92	48.16	30
January 30, 2026	48.6	48.65	48.65	48.79	48.6	110
January 29, 2026	49.37	48.64	48.64	49.37	48.64	110
January 28, 2026	49.66	49.28	49.28	49.66	49.28	545
January 27, 2026	49.3	49.47	49.47	49.47	49.3	3
January 26, 2026	48.7	49.07	49.07	49.07	48.68	325
January 23, 2026	48.85	48.84	48.84	48.87	48.81	325
January 22, 2026	48.63	48.84	48.84	48.84	48.63	330
January 21, 2026	47.94	48.33	48.33	48.33	47.71	98
January 20, 2026	48.17	48.28	48.28	48.28	48.02	47
January 19, 2026	48.39	48.37	48.37	48.42	48.31	91
January 16, 2026	49.13	49.14	49.14	49.14	49.02	721
January 15, 2026	48.81	49.15	49.15	49.15	48.81	46
January 14, 2026	48.86	48.46	48.46	48.86	48.46	181
January 13, 2026	49.16	49.02	49.02	49.16	48.93	181
January 12, 2026	48.91	49.16	49.16	49.16	48.83	153
January 09, 2026	48.9	49.11	49.11	49.14	48.9	174
January 08, 2026	48.91	48.86	48.86	48.91	48.84	82
January 07, 2026	49.04	49.11	49.11	49.11	48.99	314
January 06, 2026	48.59	48.92	48.92	48.92	48.5	259
January 05, 2026	48.18	48.76	48.76	48.8	48.18	266
January 02, 2026	48.31	48.05	48.05	48.41	48.05	266
December 30, 2025	48.56	48.54	48.54	48.62	48.54	233
December 29, 2025	48.66	48.5	48.5	48.72	48.49	3,891
December 23, 2025	48.38	48.48	48.48	48.51	48.36	1,741
December 22, 2025	48.24	48.39	48.39	48.39	48.24	3
December 19, 2025	47.69	48.01	48.01	48.01	47.65	8
December 18, 2025	47.29	47.82	47.82	47.82	47.29	415
December 17, 2025	47.79	47.32	47.32	47.91	47.32	919
December 16, 2025	47.68	47.68	47.68	47.92	47.68	7
December 15, 2025	47.96	47.92	47.92	48.08	47.78	115
December 12, 2025	48.42	47.8	47.8	48.42	47.8	2
December 11, 2025	47.68	48.24	48.24	48.24	47.68	62
December 10, 2025	47.83	47.84	47.84	47.84	47.72	254
December 09, 2025	47.97	47.92	47.92	47.97	47.92	54
December 08, 2025	48.24	47.9	47.9	48.24	47.9	54
December 05, 2025	48.14	48.15	48.15	48.15	48.14	54
December 04, 2025	48.05	47.95	47.95	48.08	47.95	2,485
December 03, 2025	47.91	47.97	47.97	48.04	47.87	2,485
December 02, 2025	47.44	47.63	47.63	47.76	47.44	7
December 01, 2025	47.31	47.63	47.63	47.63	47.31	2
November 28, 2025	47.62	47.62	47.62	47.71	47.62	1,151
November 27, 2025	47.6	47.57	47.57	47.6	47.57	1,168
November 26, 2025	47.6	47.64	47.64	47.64	47.48	1,168
November 25, 2025	46.81	47.05	47.05	47.05	46.7	543
November 24, 2025	46.45	46.85	46.85	46.85	46.29	786

UBS Factor MSCI USA Quality Screened UCITS ETF hEUR acc (UBUX.DE) XETRA