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
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
November 21, 2025	45.63	46.05	46.05	46.05	45.4	824
November 20, 2025	47	46.78	46.78	47.18	46.78	225
November 19, 2025	45.96	46.25	46.25	46.25	45.96	661
November 18, 2025	46.13	46.07	46.07	46.2	46.07	148
November 17, 2025	47.16	46.65	46.65	47.16	46.65	39
November 14, 2025	46.65	47.03	47.03	47.03	46.26	1,224
November 13, 2025	47.63	47.1	47.1	47.63	47.1	314
November 12, 2025	47.58	47.53	47.53	47.67	47.52	288
November 11, 2025	47.46	47.29	47.29	47.46	47.29	32
November 10, 2025	47.22	47.07	47.07	47.26	47.07	1
November 07, 2025	46.95	46.23	46.23	46.95	46.23	320
November 06, 2025	47.22	46.85	46.85	47.53	46.85	150
November 05, 2025	47.01	47.47	47.47	47.47	47.01	63
November 04, 2025	47.35	47.42	47.42	47.44	47.3	244
November 03, 2025	47.8	47.8	47.8	48.01	47.79	22
October 31, 2025	48.1	47.78	47.78	48.1	47.71	779
October 30, 2025	48.15	48.07	48.07	48.23	48.07	438
October 29, 2025	48.05	48.16	48.16	48.16	48.02	1,899
October 28, 2025	47.7	47.8	47.8	47.8	47.7	501
October 27, 2025	47.64	47.6	47.6	47.64	47.55	1,404
October 24, 2025	46.89	47.2	47.2	47.2	46.89	188
October 23, 2025	46.44	46.65	46.65	46.65	46.29	151
October 22, 2025	46.71	46.42	46.42	46.71	46.42	1,108
October 21, 2025	46.47	46.68	46.68	46.68	46.43	454
October 20, 2025	46.12	46.52	46.52	46.52	46.04	1,025
October 17, 2025	45.25	45.52	45.52	45.72	45.21	447
October 16, 2025	46.06	45.93	45.93	46.13	45.93	257
October 15, 2025	45.9	46.12	46.12	46.25	45.9	257
October 14, 2025	45.39	45.57	45.57	45.57	45.23	311
October 13, 2025	45.93	45.88	45.88	45.93	45.76	2,597
October 10, 2025	46.64	45.85	45.85	46.65	45.85	411
October 09, 2025	46.87	46.46	46.46	46.89	46.46	411
October 08, 2025	46.46	46.79	46.79	46.79	46.46	1
October 07, 2025	46.89	46.59	46.59	46.96	46.59	250
October 06, 2025	46.88	46.99	46.99	46.99	46.88	2,704
October 03, 2025	46.78	46.96	46.96	47	46.59	2,704
October 02, 2025	46.63	46.53	46.53	46.72	46.53	1,344
October 01, 2025	45.75	46.28	46.28	46.28	45.75	1,344
September 30, 2025	45.66	45.83	45.83	45.83	45.66	79
September 29, 2025	45.72	45.74	45.74	45.8	45.72	131
September 26, 2025	45.4	45.43	45.43	45.44	45.34	30
September 25, 2025	45.5	45.34	45.34	45.54	45.28	2
September 24, 2025	45.86	45.61	45.61	45.9	45.61	9
September 23, 2025	46.15	46.01	46.01	46.15	46.01	9
September 22, 2025	45.7	45.89	45.89	45.89	45.66	1
September 19, 2025	45.5	45.5	45.5	45.65	45.5	1
September 18, 2025	45.32	45.68	45.68	45.68	45.32	1
September 17, 2025	44.99	45.13	45.13	45.13	44.98	1
September 16, 2025	45.13	44.95	44.95	45.17	44.95	1
September 15, 2025	44.91	44.98	44.98	44.98	44.85	60
September 12, 2025	45.1	44.91	44.91	45.12	44.91	1

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