UBS Factor MSCI USA Quality Screened UCITS ETF (AMS:UBUT)
Netherlands · Delayed Price · Currency is EUR 48.65
-0.32 (-0.66%)
At close: Sep 16, 2025
AMS:UBUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 48.64 | 48.78 | 48.64 | 48.78 | - | -0.40% | 266 |
| Sep 16, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | - | - | 38,415 |
| Sep 15, 2025 | 48.89 | 49.02 | 48.79 | 48.97 | - | 0.69% | 38,414 |
| Sep 12, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | - | - | 2,167 |
| Sep 11, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | - | - | 2,166 |
| Sep 10, 2025 | 48.82 | 48.94 | 48.64 | 48.64 | - | 0.20% | 2,165 |
| Sep 9, 2025 | 48.63 | 48.63 | 48.54 | 48.54 | - | -0.21% | 350 |
| Sep 8, 2025 | 48.68 | 48.68 | 48.64 | 48.64 | - | 0.61% | 20 |
| Sep 5, 2025 | 48.94 | 48.94 | 48.35 | 48.35 | - | -1.09% | 9,728 |
| Sep 4, 2025 | 48.31 | 48.88 | 48.31 | 48.88 | - | 1.11% | 629 |
| Sep 3, 2025 | 48.55 | 48.55 | 48.35 | 48.35 | - | 0.88% | 4,637 |
| Sep 2, 2025 | 48.44 | 48.44 | 47.93 | 47.93 | - | -1.25% | 2,672 |
| Sep 1, 2025 | 48.43 | 48.53 | 48.42 | 48.53 | - | 0.17% | 2,192 |
| Aug 29, 2025 | 48.75 | 48.78 | 48.45 | 48.45 | - | -0.63% | 2,142 |
| Aug 28, 2025 | 48.95 | 48.95 | 48.76 | 48.76 | - | -0.57% | 5,393 |
| Aug 27, 2025 | 48.98 | 49.04 | 48.98 | 49.04 | - | 0.81% | 2 |
| Aug 26, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | - | - | 44 |
| Aug 25, 2025 | 48.60 | 48.64 | 48.60 | 48.64 | - | -0.01% | 43 |
| Aug 22, 2025 | 48.34 | 48.69 | 48.34 | 48.65 | - | 0.52% | 1,879 |
| Aug 21, 2025 | 48.44 | 48.51 | 48.21 | 48.40 | - | 0.44% | 10,828 |
| Aug 20, 2025 | 48.48 | 48.48 | 48.02 | 48.19 | - | -0.83% | 5,831 |
| Aug 19, 2025 | 48.51 | 48.59 | 48.51 | 48.59 | - | 0.04% | 275 |
| Aug 18, 2025 | 48.61 | 48.61 | 48.57 | 48.57 | - | 0.46% | 288 |
| Aug 15, 2025 | 48.64 | 48.64 | 48.35 | 48.35 | - | -1.25% | 436 |
| Aug 14, 2025 | 48.98 | 49.06 | 48.84 | 48.96 | - | 0.54% | 5,856 |
| Aug 13, 2025 | 48.69 | 48.70 | 48.69 | 48.70 | - | 0.46% | 903 |
| Aug 12, 2025 | 48.41 | 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 |