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

44.32

+0.01(+0.02%)

Updated at August 18 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	41.74	41.97	41.97	41.97	41.74	402
June 12, 2025	42.18	42.35	42.35	42.35	42.07	402
June 11, 2025	42.29	42.47	42.47	42.47	42.29	402
June 10, 2025	42.11	42.14	42.14	42.14	42.09	191
June 09, 2025	42.16	42.21	42.21	42.22	42.16	71
June 06, 2025	41.97	42.18	42.18	42.3	41.94	71
June 05, 2025	41.95	42.16	42.16	42.16	41.95	223
June 04, 2025	41.86	42.01	42.01	42.03	41.86	354
June 03, 2025	41.34	41.75	41.75	41.75	41.34	1
June 02, 2025	41.15	41.21	41.21	41.22	41.15	1
May 30, 2025	41.29	41.32	41.32	41.4	41.29	794
May 29, 2025	41.95	41.48	41.48	41.95	41.48	175
May 28, 2025	41.46	41.55	41.55	41.69	41.46	175
May 27, 2025	41.22	41.47	41.47	41.47	41.22	584
May 26, 2025	41.2	41.22	41.22	41.24	41.2	2