Ubs Etf - Bloomberg Barclays MSCI Global Liquid Corporates Sustainable UCITS ETF (BIT:ECO)
Italy · Delayed Price · Currency is EUR 11.24
+0.02 (0.14%)
Aug 22, 2025, 4:00 PM CET
BIT:ECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.18% | 887 |
| Aug 21, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.09% | - |
| Aug 20, 2025 | 11.23 | 11.25 | 11.23 | 11.23 | 11.23 | 0.18% | 26 |
| Aug 19, 2025 | 11.22 | 11.22 | 11.21 | 11.21 | 11.21 | 0.09% | 702 |
| Aug 18, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.36% | - |
| Aug 14, 2025 | 11.26 | 11.26 | 11.24 | 11.24 | 11.24 | 0.18% | 43 |
| Aug 13, 2025 | 11.21 | 11.22 | 11.21 | 11.22 | 11.22 | 0.18% | 11,000 |
| Aug 12, 2025 | 11.25 | 11.25 | 11.20 | 11.20 | 11.20 | -0.53% | 804 |
| Aug 11, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.45% | - |
| Aug 8, 2025 | 11.24 | 11.24 | 11.21 | 11.21 | 11.21 | -0.44% | 443 |
| Aug 7, 2025 | 11.25 | 11.26 | 11.25 | 11.26 | 11.26 | 0.09% | 533 |
| Aug 6, 2025 | 11.25 | 11.26 | 11.25 | 11.25 | 11.25 | -0.35% | 5,818 |
| Aug 5, 2025 | 11.34 | 11.34 | 11.29 | 11.29 | 11.29 | 0.09% | 1,718 |
| Aug 4, 2025 | 11.25 | 11.28 | 11.25 | 11.28 | 11.28 | 0.09% | 65 |
| Aug 1, 2025 | 11.26 | 11.27 | 11.26 | 11.27 | 11.27 | -0.53% | 887 |
| Jul 31, 2025 | 11.32 | 11.34 | 11.32 | 11.33 | 11.33 | 0.44% | 3,191 |
| Jul 30, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.27% | - |
| Jul 29, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.81% | - |
| Jul 28, 2025 | 11.15 | 11.16 | 11.15 | 11.16 | 11.16 | 0.72% | 887 |
| Jul 25, 2025 | 11.06 | 11.08 | 11.05 | 11.08 | 11.08 | 0.18% | 972 |
| Jul 24, 2025 | 11.07 | 11.09 | 11.06 | 11.06 | 11.06 | -0.36% | 220 |
| Jul 23, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.09% | - |
| Jul 22, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.09% | - |
| Jul 21, 2025 | 11.14 | 11.14 | 11.12 | 11.12 | 11.12 | 0.18% | 7,000 |
| Jul 18, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.36% | - |
| Jul 17, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.72% | - |
| Jul 16, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.27% | - |
| Jul 15, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.36% | - |
| Jul 14, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.18% | - |
| Jul 11, 2025 | 11.09 | 11.10 | 11.07 | 11.07 | 11.07 | -0.27% | 2,000 |
| Jul 10, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.18% | - |
| Jul 9, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.09% | - |
| Jul 8, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.09% | - |
| Jul 7, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | - |
| Jul 4, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.09% | - |
| Jul 3, 2025 | 11.09 | 11.10 | 11.08 | 11.09 | 11.09 | 0.18% | 1,651 |
| Jul 2, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.09% | - |
| Jul 1, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.18% | - |
| Jun 30, 2025 | 11.09 | 11.09 | 11.08 | 11.08 | 11.08 | - | 887 |
| Jun 27, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 1,117 |
| Jun 26, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.36% | - |
| Jun 25, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.18% | - |
| Jun 24, 2025 | 11.13 | 11.14 | 11.13 | 11.14 | 11.14 | -0.27% | 56 |
| Jun 23, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.27% | - |
| Jun 20, 2025 | 11.12 | 11.14 | 11.12 | 11.14 | 11.14 | -0.36% | 112 |
| Jun 19, 2025 | 11.16 | 11.18 | 11.16 | 11.18 | 11.18 | 0.18% | 117 |
| Jun 18, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.18% | - |
| Jun 17, 2025 | 11.10 | 11.14 | 11.10 | 11.14 | 11.14 | 0.36% | 62 |
| Jun 16, 2025 | 11.09 | 11.12 | 11.09 | 11.10 | 11.10 | -0.18% | 923 |
| Jun 13, 2025 | 11.15 | 11.15 | 11.12 | 11.12 | 11.12 | -0.09% | 1,479 |