UBS Core S&P 500 UCITS ETF USD dis (UC13.L) LSE
8,018.00
+32(+0.40%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
8,018.00
+32(+0.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7,927 | 8,018 | 8,018 | 8,027 | 7,927 | 629 |
| April 01, 2026 | 7,974.4 | 7,986 | 7,986 | 7,996 | 7,953.2 | 3,081 |
| March 31, 2026 | 7,836 | 7,860.5 | 7,860.5 | 7,860.5 | 7,834 | 204 |
| March 30, 2026 | 7,783.97 | 7,817.5 | 7,817.5 | 7,837 | 7,783.97 | 331 |
| March 27, 2026 | 7,794.04 | 7,789 | 7,789 | 7,794.04 | 7,789 | 5 |
| March 26, 2026 | 7,915.91 | 7,890 | 7,890 | 7,915.91 | 7,890 | 8 |
| March 25, 2026 | 7,966.96 | 7,961.5 | 7,961.5 | 7,966.96 | 7,950.94 | 114 |
| March 24, 2026 | 7,923 | 7,936.5 | 7,936.5 | 7,936.5 | 7,908 | 659 |
| March 23, 2026 | 7,888 | 7,978.95 | 7,978.95 | 7,978.95 | 7,888 | 1,834 |
| March 19, 2026 | 8,037 | 7,952.5 | 7,952.5 | 8,037 | 7,952.5 | 1,140 |
| March 18, 2026 | 8,164 | 8,084 | 8,084 | 8,164 | 8,084 | 1,288 |
| March 17, 2026 | 8,143.03 | 8,124.5 | 8,124.5 | 8,143.03 | 8,123 | 3,683 |
| March 16, 2026 | 8,132.96 | 8,112.5 | 8,112.5 | 8,132.96 | 8,112.5 | 53 |
| March 13, 2026 | 8,135 | 8,120.08 | 8,120.08 | 8,157 | 8,109.94 | 1,795 |
| March 12, 2026 | 8,123 | 8,095.5 | 8,095.5 | 8,124.11 | 8,091.92 | 22 |
| March 11, 2026 | 8,135 | 8,132.5 | 8,132.5 | 8,135 | 8,132.5 | 200 |
| March 10, 2026 | 8,132 | 8,174 | 8,174 | 8,174 | 8,131 | 2,745 |
| March 09, 2026 | 8,024.97 | 8,092.5 | 8,092.5 | 8,092.5 | 8,021.49 | 2,893 |
| March 06, 2026 | 8,230 | 8,137 | 8,137 | 8,230 | 8,135.93 | 58 |
| March 05, 2026 | 8,291.95 | 8,257 | 8,257 | 8,291.95 | 8,257 | 44 |
| March 04, 2026 | 8,216 | 8,286.5 | 8,286.5 | 8,286.5 | 8,216 | 896 |
| March 03, 2026 | 8,219 | 8,207 | 8,207 | 8,220 | 8,156 | 9,987 |
| March 02, 2026 | 8,183 | 8,257.5 | 8,257.5 | 8,273 | 8,183 | 4,844 |
| February 27, 2026 | 8,226.96 | 8,230.5 | 8,230.5 | 8,230.5 | 8,216.07 | 6 |
| February 26, 2026 | 8,254 | 8,239.5 | 8,239.5 | 8,254 | 8,215.94 | 156 |
| February 25, 2026 | 8,254.95 | 8,255.5 | 8,255.5 | 8,255.5 | 8,254 | 795 |
| February 24, 2026 | 8,188 | 8,190 | 8,190 | 8,190 | 8,177.93 | 1,389 |
| February 23, 2026 | 8,227 | 8,171.5 | 8,171.5 | 8,227 | 8,171 | 1,367 |
| February 20, 2026 | 8,250 | 8,217.5 | 0 | 8,250 | 8,195 | 3,953 |
| February 19, 2026 | 8,218 | 8,223 | 0 | 8,230.96 | 8,218 | 577 |
| February 18, 2026 | 8,162 | 8,210 | 0 | 8,210 | 8,158 | 1,738 |
| February 17, 2026 | 8,097 | 8,142.5 | 0 | 8,150 | 8,093.08 | 2,074 |
| February 16, 2026 | 8,092.94 | 8,084.5 | 0 | 8,092.94 | 8,079 | 1,867 |
| February 13, 2026 | 8,073 | 8,107 | 0 | 8,107 | 8,073 | 206 |
| February 12, 2026 | 8,234.39 | 8,111 | 0 | 8,234.39 | 8,111 | 1,968 |
| February 11, 2026 | 8,180.84 | 8,195.5 | 0 | 8,218.92 | 8,169.16 | 212 |
| February 10, 2026 | 8,223 | 8,216.5 | 0 | 8,231.89 | 8,216.5 | 1,570 |
| February 09, 2026 | 8,172 | 8,212 | 0 | 8,212 | 8,172 | 2,093 |
| February 06, 2026 | 8,110 | 8,208 | 0 | 8,208 | 8,110 | 641 |
| February 05, 2026 | 8,172 | 8,163.5 | 0 | 8,191 | 8,148 | 1,035 |
| February 04, 2026 | 8,202.31 | 8,196 | 0 | 8,202.31 | 8,196 | 15 |
| February 03, 2026 | 8,286.84 | 8,200.5 | 0 | 8,286.84 | 8,200.5 | 486 |
| February 02, 2026 | 8,269.97 | 8,283.5 | 0 | 8,283.5 | 8,269.97 | 8 |
| January 30, 2026 | 8,175 | 8,188.5 | 0 | 8,200.46 | 8,175 | 610 |
| January 29, 2026 | 8,212.23 | 8,121.5 | 0 | 8,212.23 | 8,121.5 | 1,563 |
| January 28, 2026 | 8,218 | 8,216.5 | 0 | 8,229 | 8,208 | 2,111 |
| January 27, 2026 | 8,222 | 8,222 | 0 | 8,222 | 8,222 | 0 |
| January 26, 2026 | 8,206 | 8,224 | 0 | 8,224 | 8,206 | 397 |
| January 23, 2026 | 8,263.96 | 8,264 | 0 | 8,264 | 8,263.96 | 96 |
| January 22, 2026 | 8,304.95 | 8,312 | 0 | 8,312 | 8,304.95 | 4 |
| January 21, 2026 | 8,244.96 | 8,280 | 0 | 8,288.17 | 8,244.96 | 930 |
| January 20, 2026 | 8,219 | 8,255.5 | 0 | 8,255.5 | 8,205 | 2,974 |
| January 19, 2026 | 8,316 | 8,281 | 0 | 8,316 | 8,281 | 23 |
| January 16, 2026 | 8,413.5 | 8,413.5 | 0 | 8,413.5 | 8,413.5 | 0 |
| January 15, 2026 | 8,443 | 8,437.5 | 0 | 8,443 | 8,437.5 | 341 |
| January 14, 2026 | 8,340 | 8,330 | 0 | 8,340 | 8,309 | 2,042 |
| January 13, 2026 | 8,384 | 8,394 | 0 | 8,394 | 8,384 | 31 |
| January 12, 2026 | 8,378.5 | 8,378.5 | 0 | 8,378.5 | 8,378.5 | 0 |
| January 09, 2026 | 8,349.75 | 8,401.5 | 0 | 8,401.97 | 8,349.75 | 2,545 |
| January 08, 2026 | 8,328.79 | 8,341 | 0 | 8,341 | 8,325.92 | 904 |