UBS Factor MSCI USA Quality Screened UCITS ETF (AMS:UBUT)
Netherlands · Delayed Price · Currency is EUR 50.40
-0.44 (-0.87%)
At close: Oct 14, 2025
AMS:UBUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 0.40% | 60 |
| Oct 14, 2025 | 50.38 | 50.44 | 50.21 | 50.40 | 50.40 | -0.87% | 3,834 |
| Oct 13, 2025 | 50.77 | 50.92 | 50.77 | 50.84 | 50.84 | 0.26% | 16,607 |
| Oct 10, 2025 | 51.74 | 51.85 | 51.00 | 50.71 | 50.71 | -2.01% | 7,942 |
| Oct 9, 2025 | 51.76 | 51.76 | 51.76 | 51.75 | 51.75 | 0.14% | - |
| Oct 8, 2025 | 51.33 | 51.33 | 51.33 | 51.68 | 51.68 | 0.86% | - |
| Oct 7, 2025 | 51.44 | 51.44 | 51.44 | 51.24 | 51.24 | -0.47% | 39 |
| Oct 6, 2025 | 51.35 | 51.44 | 51.35 | 51.48 | 51.48 | 0.41% | 173 |
| Oct 3, 2025 | 51.19 | 51.19 | 51.05 | 51.27 | 51.27 | 0.37% | 3,381 |
| Oct 2, 2025 | 50.93 | 50.94 | 50.93 | 51.08 | 51.08 | 0.99% | 4,700 |
| Oct 1, 2025 | 49.85 | 49.85 | 49.85 | 50.58 | 50.58 | 0.90% | 350 |
| Sep 30, 2025 | 49.89 | 49.89 | 49.89 | 50.13 | 50.13 | 0.24% | 1,537 |
| Sep 29, 2025 | 50.01 | 50.10 | 50.01 | 50.01 | 50.01 | 0.40% | 390 |
| Sep 26, 2025 | 49.79 | 49.79 | 49.79 | 49.81 | 49.81 | 0.26% | 180 |
| Sep 25, 2025 | 49.66 | 49.72 | 49.56 | 49.68 | 49.68 | -0.34% | 5,943 |
| Sep 24, 2025 | 49.87 | 49.95 | 49.87 | 49.85 | 49.85 | -0.36% | 22 |
| Sep 23, 2025 | 50.17 | 50.17 | 50.17 | 50.03 | 50.03 | 0.07% | - |
| Sep 22, 2025 | 49.84 | 49.84 | 49.84 | 50.00 | 50.00 | 0.66% | - |
| Sep 19, 2025 | 49.52 | 49.78 | 49.52 | 49.67 | 49.67 | 0.05% | 2,104 |
| Sep 18, 2025 | 49.23 | 49.50 | 49.19 | 49.64 | 49.64 | 1.77% | 6,742 |
| Sep 17, 2025 | 48.64 | 48.70 | 48.64 | 48.78 | 48.78 | 0.27% | 266 |
| Sep 16, 2025 | 49.02 | 49.02 | 49.02 | 48.65 | 48.65 | -0.66% | - |
| Sep 15, 2025 | 49.04 | 49.04 | 48.79 | 48.97 | 48.97 | -0.22% | 38,414 |
| Sep 12, 2025 | 49.19 | 49.19 | 49.19 | 49.08 | 49.08 | -0.17% | - |
| Sep 11, 2025 | 48.84 | 48.84 | 48.84 | 49.17 | 49.17 | 1.09% | - |
| Sep 10, 2025 | 48.93 | 48.94 | 48.64 | 48.64 | 48.64 | 0.20% | 2,165 |
| Sep 9, 2025 | 48.60 | 48.63 | 48.60 | 48.54 | 48.54 | -0.21% | 350 |
| Sep 8, 2025 | 48.63 | 48.68 | 48.63 | 48.64 | 48.64 | 0.61% | 20 |
| Sep 5, 2025 | 48.98 | 48.98 | 48.82 | 48.35 | 48.35 | -1.09% | 9,728 |
| Sep 4, 2025 | 48.66 | 48.66 | 48.31 | 48.88 | 48.88 | 1.11% | 629 |
| Sep 3, 2025 | 48.50 | 48.55 | 48.50 | 48.35 | 48.35 | 0.88% | 4,637 |
| Sep 2, 2025 | 48.44 | 48.44 | 48.01 | 47.93 | 47.93 | -1.25% | 2,672 |
| Sep 1, 2025 | 48.40 | 48.45 | 48.40 | 48.53 | 48.53 | 0.17% | 2,192 |
| Aug 29, 2025 | 48.93 | 48.93 | 48.50 | 48.45 | 48.45 | -0.63% | 2,142 |
| Aug 28, 2025 | 48.94 | 48.95 | 48.94 | 48.76 | 48.76 | -0.57% | 5,393 |
| Aug 27, 2025 | 48.98 | 48.98 | 48.98 | 49.04 | 49.04 | 0.93% | 2 |
| Aug 26, 2025 | 48.64 | 48.64 | 48.64 | 48.59 | 48.59 | -0.11% | - |
| Aug 25, 2025 | 48.52 | 48.60 | 48.52 | 48.64 | 48.64 | -0.01% | 43 |
| Aug 22, 2025 | 48.34 | 48.69 | 48.34 | 48.65 | 48.65 | 0.52% | 1,879 |
| Aug 21, 2025 | 48.44 | 48.51 | 48.21 | 48.40 | 48.40 | 0.44% | 10,828 |
| Aug 20, 2025 | 48.49 | 48.49 | 48.02 | 48.19 | 48.19 | -0.83% | 5,831 |
| Aug 19, 2025 | 48.53 | 48.53 | 48.51 | 48.59 | 48.59 | 0.04% | 275 |
| Aug 18, 2025 | 48.39 | 48.61 | 48.39 | 48.57 | 48.57 | 0.46% | 288 |
| Aug 15, 2025 | 48.75 | 48.75 | 48.63 | 48.35 | 48.35 | -1.25% | 436 |
| Aug 14, 2025 | 48.90 | 49.06 | 48.84 | 48.96 | 48.96 | 0.54% | 5,856 |
| Aug 13, 2025 | 48.67 | 48.69 | 48.67 | 48.70 | 48.70 | 0.46% | 903 |
| Aug 12, 2025 | 48.43 | 48.53 | 48.41 | 48.47 | 48.47 | -0.21% | 9,916 |
| Aug 11, 2025 | 48.52 | 48.64 | 48.52 | 48.57 | 48.57 | 0.64% | 220 |
| Aug 8, 2025 | 48.17 | 48.31 | 48.17 | 48.26 | 48.26 | 0.20% | 174 |
| Aug 7, 2025 | 48.31 | 48.60 | 48.28 | 48.17 | 48.17 | -0.34% | 24,384 |