UBS S&P USA Dividend Aristocrats ESG Elite UCITS ETF (AMS:UBUM)
Netherlands · Delayed Price · Currency is EUR 10.05
+0.02 (0.22%)
At close: Dec 4, 2025
AMS:UBUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.04 | 10.04 | 10.04 | 10.06 | 10.06 | 0.06% | - |
| Dec 4, 2025 | 10.03 | 10.06 | 10.02 | 10.06 | 10.06 | 0.32% | 316 |
| Dec 3, 2025 | 10.03 | 10.04 | 10.02 | 10.03 | 10.03 | -0.08% | 4,314 |
| Dec 2, 2025 | 10.03 | 10.06 | 10.03 | 10.03 | 10.03 | -0.04% | 23 |
| Dec 1, 2025 | 10.03 | 10.06 | 10.03 | 10.04 | 10.04 | -0.65% | 54 |
| Nov 28, 2025 | 10.08 | 10.08 | 10.08 | 10.10 | 10.10 | 0.26% | - |
| Nov 27, 2025 | 10.06 | 10.08 | 10.06 | 10.08 | 10.08 | 0.14% | 800 |
| Nov 26, 2025 | 10.03 | 10.03 | 10.03 | 10.06 | 10.06 | 0.78% | 9 |
| Nov 25, 2025 | 9.91 | 9.93 | 9.90 | 9.99 | 9.99 | 0.57% | 30 |
| Nov 24, 2025 | 9.91 | 9.92 | 9.91 | 9.93 | 9.93 | 0.30% | 121 |
| Nov 21, 2025 | 9.81 | 9.85 | 9.81 | 9.90 | 9.90 | 0.76% | 538 |
| Nov 20, 2025 | 9.85 | 9.85 | 9.85 | 9.82 | 9.82 | 0.13% | - |
| Nov 19, 2025 | 9.81 | 9.83 | 9.81 | 9.81 | 9.81 | 0.13% | 10 |
| Nov 18, 2025 | 9.79 | 9.79 | 9.79 | 9.80 | 9.80 | -1.25% | 1 |
| Nov 17, 2025 | 9.97 | 9.97 | 9.91 | 9.92 | 9.92 | -0.31% | 2,623 |
| Nov 14, 2025 | 9.96 | 9.96 | 9.90 | 9.95 | 9.95 | -0.22% | 3,167 |
| Nov 13, 2025 | 10.01 | 10.04 | 9.99 | 9.98 | 9.98 | -0.31% | 20,057 |
| Nov 12, 2025 | 9.98 | 10.00 | 9.98 | 10.01 | 10.01 | 0.63% | 87 |
| Nov 11, 2025 | 9.90 | 9.92 | 9.90 | 9.94 | 9.94 | 0.41% | 21 |
| Nov 10, 2025 | 9.88 | 9.88 | 9.88 | 9.90 | 9.90 | 1.42% | 82 |
| Nov 7, 2025 | 9.81 | 9.81 | 9.76 | 9.76 | 9.76 | -0.13% | 86 |
| Nov 6, 2025 | 9.82 | 9.82 | 9.82 | 9.78 | 9.78 | -0.16% | - |
| Nov 5, 2025 | 9.76 | 9.76 | 9.76 | 9.79 | 9.79 | 0.09% | 204 |
| Nov 4, 2025 | 9.74 | 9.78 | 9.74 | 9.78 | 9.78 | 0.28% | 4 |
| Nov 3, 2025 | 9.82 | 9.82 | 9.76 | 9.76 | 9.76 | -0.14% | 10,328 |
| Oct 31, 2025 | 9.78 | 9.78 | 9.75 | 9.77 | 9.77 | -0.60% | 505 |
| Oct 30, 2025 | 9.83 | 9.83 | 9.80 | 9.83 | 9.83 | -0.22% | 93 |
| Oct 29, 2025 | 9.88 | 9.88 | 9.85 | 9.85 | 9.85 | -0.61% | 1,322 |
| Oct 28, 2025 | 9.92 | 9.92 | 9.90 | 9.91 | 9.91 | -0.43% | 707 |
| Oct 27, 2025 | 10.00 | 10.00 | 9.99 | 9.95 | 9.95 | -0.07% | 84 |
| Oct 24, 2025 | 9.94 | 9.94 | 9.92 | 9.96 | 9.96 | 0.35% | 297 |
| Oct 23, 2025 | 9.97 | 9.98 | 9.94 | 9.93 | 9.93 | -0.18% | 14 |
| Oct 22, 2025 | 9.93 | 9.95 | 9.93 | 9.94 | 9.94 | 0.15% | 5 |
| Oct 21, 2025 | 9.89 | 9.90 | 9.89 | 9.93 | 9.93 | 0.35% | 5,128 |
| Oct 20, 2025 | 9.86 | 9.89 | 9.86 | 9.89 | 9.89 | 0.79% | 1,500 |
| Oct 17, 2025 | 9.75 | 9.75 | 9.74 | 9.82 | 9.82 | -0.05% | 1 |
| Oct 16, 2025 | 9.83 | 9.85 | 9.80 | 9.82 | 9.82 | -0.11% | 56 |
| Oct 15, 2025 | 9.82 | 9.84 | 9.82 | 9.83 | 9.83 | 0.88% | 28 |
| Oct 14, 2025 | 9.68 | 9.74 | 9.68 | 9.75 | 9.75 | 0.26% | 1,131 |
| Oct 13, 2025 | 9.68 | 9.72 | 9.68 | 9.72 | 9.72 | 0.49% | 4 |
| Oct 10, 2025 | 9.75 | 9.77 | 9.75 | 9.67 | 9.67 | -1.46% | 1,996 |
| Oct 9, 2025 | 9.80 | 9.83 | 9.80 | 9.82 | 9.82 | -0.05% | 471 |
| Oct 8, 2025 | 9.82 | 9.82 | 9.80 | 9.82 | 9.82 | -0.01% | 85 |
| Oct 7, 2025 | 9.82 | 9.84 | 9.82 | 9.82 | 9.82 | -0.16% | 2,935 |
| Oct 6, 2025 | 9.83 | 9.86 | 9.83 | 9.84 | 9.84 | 0.22% | 22 |
| Oct 3, 2025 | 9.80 | 9.84 | 9.79 | 9.82 | 9.82 | 0.66% | 151 |
| Oct 2, 2025 | 9.77 | 9.77 | 9.74 | 9.75 | 9.75 | 0.10% | 8,775 |
| Oct 1, 2025 | 9.69 | 9.78 | 9.69 | 9.74 | 9.74 | 1.68% | 1,214 |
| Sep 30, 2025 | 9.70 | 9.70 | 9.58 | 9.58 | 9.58 | -1.22% | 1,896 |
| Sep 29, 2025 | 9.68 | 9.72 | 9.68 | 9.70 | 9.70 | 0.11% | 37 |