UBS Factor MSCI USA Quality Screened UCITS ETF (AMS:UBUT)
Netherlands · Delayed Price · Currency is EUR 48.47
-0.10 (-0.21%)
At close: Aug 12, 2025, 5:30 PM CET
AMS:UBUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | - | 0.40% | - |
| Aug 12, 2025 | 48.43 | 48.53 | 48.41 | 48.47 | - | -0.21% | 9,916 |
| Aug 11, 2025 | 48.64 | 48.64 | 48.57 | 48.57 | - | 0.64% | 220 |
| Aug 8, 2025 | 48.17 | 48.31 | 48.17 | 48.26 | - | 0.20% | 174 |
| Aug 7, 2025 | 48.60 | 48.60 | 48.17 | 48.17 | - | -0.34% | 24,384 |
| Aug 6, 2025 | 48.49 | 48.49 | 48.33 | 48.33 | - | 0.32% | 12 |
| Aug 5, 2025 | 48.94 | 48.94 | 48.18 | 48.18 | - | 0.58% | 120 |
| Aug 4, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | - | - | 10,495 |
| Aug 1, 2025 | 49.04 | 49.04 | 47.90 | 47.90 | - | -3.05% | 10,494 |
| Jul 31, 2025 | 49.64 | 49.78 | 49.40 | 49.40 | - | 0.04% | 13,847 |
| Jul 30, 2025 | 49.14 | 49.38 | 49.14 | 49.38 | - | 1.22% | 111 |
| Jul 29, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | - | - | 5 |
| Jul 28, 2025 | 48.57 | 48.79 | 48.57 | 48.79 | - | 1.43% | 4 |
| Jul 25, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | - | - | 251 |
| Jul 24, 2025 | 48.07 | 48.10 | 48.07 | 48.10 | - | 0.59% | 250 |
| Jul 23, 2025 | 47.89 | 47.89 | 47.82 | 47.82 | - | -0.24% | 1,566 |
| Jul 22, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | - | - | 12,327 |
| Jul 21, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | - | - | 12,326 |
| Jul 18, 2025 | 48.08 | 48.13 | 47.93 | 47.93 | - | 1.45% | 12,325 |
| Jul 17, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | - | - | 14,877 |
| Jul 16, 2025 | 47.82 | 47.82 | 47.25 | 47.25 | - | -1.54% | 14,876 |
| Jul 15, 2025 | 47.71 | 47.99 | 47.71 | 47.99 | - | 0.30% | 11,027 |
| Jul 14, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | - | - | 29 |
| Jul 11, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | - | - | 28 |
| Jul 10, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | - | 0.84% | 27 |
| Jul 9, 2025 | 47.44 | 47.44 | 47.44 | 47.44 | - | 0.86% | 26 |
| Jul 8, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | - | - | 76 |
| Jul 7, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | - | - | 75 |
| Jul 4, 2025 | 47.08 | 47.08 | 47.04 | 47.04 | - | -0.71% | 74 |
| Jul 3, 2025 | 46.95 | 47.37 | 46.95 | 47.37 | - | 1.22% | 4,555 |
| Jul 2, 2025 | 46.74 | 46.80 | 46.73 | 46.80 | - | 0.18% | 1,830 |
| Jul 1, 2025 | 46.42 | 46.72 | 46.42 | 46.72 | - | 0.41% | 132 |
| Jun 30, 2025 | 46.71 | 46.71 | 46.49 | 46.53 | - | -0.29% | 59 |
| Jun 27, 2025 | 46.52 | 46.66 | 46.52 | 46.66 | - | 0.82% | 30 |
| Jun 26, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | - | 0.17% | 17 |
| Jun 25, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | - | - | 2,077 |
| Jun 24, 2025 | 46.35 | 46.35 | 46.20 | 46.20 | - | 0.99% | 2,076 |
| Jun 23, 2025 | 45.93 | 45.93 | 45.75 | 45.75 | - | 0.01% | 240 |
| Jun 20, 2025 | 45.89 | 46.14 | 45.74 | 45.74 | - | -0.08% | 665 |
| Jun 19, 2025 | 46.02 | 46.02 | 45.66 | 45.78 | - | -1.02% | 654 |
| Jun 18, 2025 | 46.35 | 46.36 | 46.25 | 46.25 | - | -0.47% | 667 |
| Jun 17, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | - | - | 903 |
| Jun 16, 2025 | 46.20 | 46.47 | 46.20 | 46.47 | - | 0.28% | 902 |
| Jun 13, 2025 | 46.16 | 46.34 | 46.16 | 46.34 | - | -0.72% | 261 |
| Jun 12, 2025 | 46.65 | 46.67 | 46.65 | 46.67 | - | -1.09% | 6,368 |
| Jun 11, 2025 | 47.22 | 47.33 | 47.19 | 47.19 | - | 0.02% | 2,518 |
| Jun 10, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | - | 0.07% | 13 |
| Jun 9, 2025 | 47.17 | 47.26 | 47.14 | 47.14 | - | 0.40% | 564 |
| Jun 6, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | - | - | 484 |
| Jun 5, 2025 | 46.86 | 46.95 | 46.86 | 46.95 | - | 0.05% | 483 |