UBS Factor MSCI EMU Low Volatility UCITS ETF EUR dis - UIMY.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	17.32	17.47	17.47	17.47	17.28	451
October 16, 2025	17.34	17.44	17.44	17.44	17.34	126
October 15, 2025	17.37	17.33	17.33	17.37	17.33	126
October 14, 2025	17.2	17.28	17.28	17.28	17.2	2
October 13, 2025	17.26	17.25	17.25	17.29	17.24	2
October 10, 2025	17.32	17.23	17.23	17.36	17.23	69
October 09, 2025	17.28	17.29	17.29	17.32	17.28	145
October 08, 2025	17.2	17.27	17.27	17.27	17.2	145
October 07, 2025	17.18	17.15	17.15	17.18	17.13	156
October 06, 2025	17.14	17.16	17.16	17.16	17.14	22,581
October 03, 2025	17.25	17.19	17.19	17.25	17.19	22,581
October 02, 2025	17.18	17.22	17.22	17.22	17.15	22,581
October 01, 2025	17.12	17.17	17.17	17.17	17.12	556
September 30, 2025	17	17.07	17.07	17.07	17	20,001
September 29, 2025	17.03	17.06	17.06	17.07	16.99	20,001
September 26, 2025	16.94	17.05	17.05	17.05	16.94	0
September 25, 2025	16.88	16.94	16.94	16.94	16.88	29
September 24, 2025	16.99	16.95	16.95	16.99	16.95	698
September 23, 2025	17.01	16.87	16.87	17.02	16.87	556
September 22, 2025	16.98	16.98	16.98	17.01	16.98	56
September 19, 2025	17.01	16.93	16.93	17.02	16.93	1,062
September 18, 2025	17.03	16.94	16.94	17.03	16.94	556
September 17, 2025	17.03	16.98	16.98	17.03	16.98	556
September 16, 2025	17.18	16.98	16.98	17.18	16.98	862
September 15, 2025	17.28	17.19	17.19	17.3	17.19	806
September 12, 2025	17.24	17.15	17.15	17.26	17.15	780
September 11, 2025	17.2	17.16	17.16	17.22	17.16	556
September 10, 2025	17.22	17.02	17.02	17.23	17.02	849
September 09, 2025	17.11	17.14	17.14	17.14	17.1	1,409
September 08, 2025	17.04	16.96	16.96	17.05	16.96	1,969
September 05, 2025	17.04	17.03	17.03	17.04	16.98	685
September 04, 2025	16.92	17	17	17.04	16.92	445
September 03, 2025	16.88	16.92	16.92	16.92	16.86	325
September 02, 2025	17.01	16.87	16.87	17.01	16.87	206
September 01, 2025	17.09	17.06	17.06	17.09	17.04	444
August 29, 2025	17.16	17.07	17.07	17.16	17.07	1,304
August 28, 2025	17.23	17.18	17.18	17.23	17.11	1
August 27, 2025	17.24	17.23	17.23	17.24	17.23	0
August 26, 2025	17.26	17.23	17.23	17.28	17.21	1
August 25, 2025	17.47	17.39	17.39	17.47	17.39	41
August 22, 2025	17.52	17.55	17.55	17.56	17.52	41
August 21, 2025	17.57	17.56	17.56	17.57	17.51	35
August 20, 2025	17.45	17.6	17.6	17.6	17.45	30
August 19, 2025	17.37	17.47	17.47	17.47	17.37	18
August 18, 2025	17.41	17.37	17.37	17.41	17.35	6
August 15, 2025	17.38	17.38	17.38	17.38	17.38	0
August 14, 2025	17.24	17.31	17.31	17.31	17.24	0
August 13, 2025	17.19	17.2	17.2	17.2	17.19	0
August 12, 2025	17.19	17.13	17.13	17.19	17.13	0
August 11, 2025	17.17	17.15	17.15	17.19	17.15	2,761
August 08, 2025	17.22	17.16	17.16	17.22	17.16	0
August 07, 2025	17.06	17.15	17.15	17.17	17.06	631
August 06, 2025	17.11	17.05	17.05	17.11	17.03	0
August 05, 2025	17.07	17.07	17.07	17.11	17.07	22
August 04, 2025	16.9	17.06	17.06	17.06	16.9	0
August 01, 2025	16.93	16.9	16.9	16.93	16.88	1,874
July 31, 2025	17.19	17.08	17.08	17.19	17.08	686
July 30, 2025	17.24	17.24	17.24	17.26	17.24	686
July 29, 2025	17.13	17.25	17.25	17.25	17.13	686
July 28, 2025	17.37	17.16	17.16	17.37	17.16	6

UBS Factor MSCI EMU Low Volatility UCITS ETF EUR dis (UIMY.DE) XETRA