UBS Factor MSCI USA Low Volatility UCITS ETF (AMS:UBUR)
Netherlands · Delayed Price · Currency is EUR 29.70
+0.08 (0.27%)
Last updated: Apr 8, 2026, 9:04 AM CET
AMS:UBUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 29.70 | 29.70 | 29.70 | 29.50 | 29.50 | -0.42% | - |
| Apr 7, 2026 | 29.72 | 29.72 | 29.72 | 29.62 | 29.62 | -0.29% | - |
| Apr 2, 2026 | 29.35 | 29.35 | 29.35 | 29.71 | 29.71 | 1.11% | - |
| Apr 1, 2026 | 29.46 | 29.46 | 29.46 | 29.38 | 29.38 | 0.12% | - |
| Mar 31, 2026 | 29.70 | 29.70 | 29.70 | 29.35 | 29.35 | -1.23% | - |
| Mar 30, 2026 | 29.27 | 29.40 | 29.27 | 29.71 | 29.71 | 0.99% | 308 |
| Mar 27, 2026 | 29.44 | 29.44 | 29.44 | 29.42 | 29.42 | -0.10% | - |
| Mar 26, 2026 | 29.29 | 29.29 | 29.29 | 29.45 | 29.45 | 0.49% | - |
| Mar 25, 2026 | 29.34 | 29.34 | 29.34 | 29.31 | 29.31 | -0.20% | 7,140 |
| Mar 24, 2026 | 29.18 | 29.18 | 29.18 | 29.37 | 29.37 | 0.32% | 7,140 |
| Mar 23, 2026 | 29.11 | 29.75 | 29.11 | 29.27 | 29.27 | -0.24% | 7,140 |
| Mar 20, 2026 | 29.54 | 29.54 | 29.54 | 29.34 | 29.34 | -0.76% | - |
| Mar 19, 2026 | 29.92 | 29.92 | 29.92 | 29.57 | 29.57 | -1.45% | - |
| Mar 18, 2026 | 30.35 | 30.35 | 30.35 | 30.00 | 30.00 | -1.27% | - |
| Mar 17, 2026 | 30.32 | 30.32 | 30.32 | 30.39 | 30.39 | 0.05% | - |
| Mar 16, 2026 | 30.52 | 30.52 | 30.52 | 30.37 | 30.37 | -0.34% | - |
| Mar 13, 2026 | 30.22 | 30.22 | 30.22 | 30.48 | 30.48 | 0.69% | - |
| Mar 12, 2026 | 30.06 | 30.06 | 30.06 | 30.27 | 30.27 | 0.82% | - |
| Mar 11, 2026 | 30.18 | 30.18 | 30.18 | 30.02 | 30.02 | -0.84% | - |
| Mar 10, 2026 | 30.38 | 30.38 | 30.38 | 30.28 | 30.28 | -0.33% | - |
| Mar 9, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.21% | - |
| Mar 6, 2026 | 30.60 | 30.60 | 30.60 | 30.44 | 30.44 | -0.78% | - |
| Mar 5, 2026 | 30.88 | 30.88 | 30.88 | 30.68 | 30.68 | -0.32% | - |
| Mar 4, 2026 | 30.94 | 30.94 | 30.94 | 30.78 | 30.78 | 0.03% | - |
| Mar 3, 2026 | 30.91 | 30.91 | 30.91 | 30.77 | 30.77 | -0.40% | 2,814 |
| Mar 2, 2026 | 30.68 | 30.71 | 30.68 | 30.90 | 30.90 | 1.15% | 2,814 |
| Feb 27, 2026 | 30.29 | 30.29 | 30.29 | 30.55 | 30.55 | 0.61% | - |
| Feb 26, 2026 | 30.15 | 30.15 | 30.15 | 30.36 | 30.36 | 0.80% | - |
| Feb 25, 2026 | 30.29 | 30.29 | 30.29 | 30.12 | 30.12 | -0.12% | - |
| Feb 24, 2026 | 30.19 | 30.19 | 30.19 | 30.16 | 30.16 | 0.17% | - |
| Feb 23, 2026 | 29.98 | 29.98 | 29.98 | 30.11 | 30.11 | 0.30% | - |
| Feb 20, 2026 | 30.15 | 30.15 | 30.15 | 30.02 | 30.02 | 0.13% | - |
| Feb 19, 2026 | 29.94 | 29.94 | 29.94 | 29.98 | 29.98 | 0.35% | - |
| Feb 18, 2026 | 29.95 | 29.95 | 29.95 | 29.87 | 29.87 | -0.32% | - |
| Feb 17, 2026 | 30.02 | 30.02 | 30.02 | 29.97 | 29.97 | -0.27% | - |
| Feb 16, 2026 | 29.94 | 30.02 | 29.94 | 30.05 | 30.05 | 0.40% | 4,620 |
| Feb 13, 2026 | 29.66 | 29.66 | 29.66 | 29.93 | 29.93 | 0.18% | - |
| Feb 12, 2026 | 29.72 | 29.72 | 29.72 | 29.87 | 29.87 | 0.67% | 308 |
| Feb 11, 2026 | 29.51 | 29.51 | 29.51 | 29.67 | 29.67 | 0.56% | 308 |
| Feb 10, 2026 | 29.33 | 29.33 | 29.33 | 29.51 | 29.51 | 0.43% | 308 |
| Feb 9, 2026 | 29.61 | 29.61 | 29.44 | 29.38 | 29.38 | -1.77% | 308 |
| Feb 6, 2026 | 30.09 | 30.09 | 30.01 | 29.91 | 29.64 | -0.32% | 1,232 |
| Feb 5, 2026 | 29.79 | 29.86 | 29.77 | 30.01 | 29.73 | 0.44% | 924 |
| Feb 4, 2026 | 29.51 | 29.51 | 29.51 | 29.88 | 29.61 | 1.12% | 616 |
| Feb 3, 2026 | 29.37 | 29.37 | 29.37 | 29.55 | 29.28 | 0.51% | 616 |
| Feb 2, 2026 | 29.28 | 29.37 | 29.28 | 29.40 | 29.13 | 1.52% | 616 |
| Jan 30, 2026 | 28.79 | 28.79 | 28.79 | 28.96 | 28.69 | 0.16% | - |
| Jan 29, 2026 | 28.74 | 28.74 | 28.74 | 28.91 | 28.65 | -0.19% | - |
| Jan 28, 2026 | 28.76 | 28.76 | 28.76 | 28.97 | 28.70 | 0.52% | - |
| Jan 27, 2026 | 29.12 | 29.12 | 29.12 | 28.82 | 28.56 | -0.88% | - |