UBS Factor MSCI USA Low Volatility UCITS ETF (AMS:UBUR)
Netherlands · Delayed Price · Currency is EUR 30.38
0.00 (0.02%)
Last updated: Mar 10, 2026, 9:04 AM CET
AMS:UBUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 26, 2026 | 29.09 | 29.09 | 29.09 | 29.07 | 28.81 | -0.43% | - |
| Jan 23, 2026 | 29.33 | 29.33 | 29.33 | 29.20 | 28.93 | -0.58% | - |
| Jan 22, 2026 | 29.49 | 29.49 | 29.45 | 29.37 | 29.10 | 0.20% | 308 |
| Jan 21, 2026 | 29.33 | 29.33 | 29.33 | 29.31 | 29.04 | -0.02% | - |
| Jan 20, 2026 | 29.42 | 29.42 | 29.42 | 29.31 | 29.05 | -0.98% | - |
| Jan 19, 2026 | 29.69 | 29.69 | 29.68 | 29.60 | 29.33 | -0.47% | 616 |
| Jan 16, 2026 | 29.75 | 29.75 | 29.64 | 29.74 | 29.47 | 0.03% | 308 |
| Jan 15, 2026 | 29.61 | 29.61 | 29.60 | 29.73 | 29.46 | 1.02% | 308 |
| Jan 14, 2026 | 29.23 | 29.23 | 29.23 | 29.43 | 29.16 | 1.00% | 1,360 |
| Jan 13, 2026 | 29.21 | 29.21 | 29.21 | 29.14 | 28.88 | -0.12% | 1,360 |
| Jan 12, 2026 | 29.09 | 29.15 | 29.09 | 29.18 | 28.91 | -0.17% | 1,360 |
| Jan 9, 2026 | 29.17 | 29.17 | 29.17 | 29.23 | 28.96 | 0.17% | 32 |
| Jan 8, 2026 | 28.77 | 28.78 | 28.77 | 29.18 | 28.91 | 0.97% | 32 |
| Jan 7, 2026 | 29.05 | 29.05 | 29.05 | 28.90 | 28.63 | 0.19% | 372 |
| Jan 6, 2026 | 28.71 | 28.71 | 28.71 | 28.84 | 28.58 | 0.61% | 372 |
| Jan 5, 2026 | 28.75 | 28.75 | 28.75 | 28.67 | 28.41 | 0.02% | 372 |
| Jan 2, 2026 | 28.76 | 28.76 | 28.76 | 28.66 | 28.40 | -1.09% | 372 |
| Dec 31, 2025 | 28.97 | 28.97 | 28.97 | 28.98 | 28.71 | 0.29% | 372 |
| Dec 30, 2025 | 28.90 | 28.90 | 28.90 | 28.89 | 28.63 | -0.07% | 372 |