UBS S&P 500 Climate Transition ESG UCITS ETF (ETR:BCFF)
Germany · Delayed Price · Currency is EUR 8.68
+0.05 (0.61%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:BCFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.67 | 8.68 | 8.67 | 8.68 | 8.68 | 0.61% | - |
| Sep 21, 2026 | 8.59 | 8.63 | 8.59 | 8.63 | 8.63 | 1.18% | 100 |
| Sep 18, 2026 | 8.56 | 8.56 | 8.53 | 8.53 | 8.53 | 0.04% | 1 |
| Sep 17, 2026 | 8.50 | 8.53 | 8.50 | 8.53 | 8.53 | 0.80% | 12 |
| Sep 16, 2026 | 8.43 | 8.46 | 8.43 | 8.46 | 8.46 | 0.37% | 2 |
| Sep 15, 2026 | 8.46 | 8.46 | 8.43 | 8.43 | 8.43 | -0.47% | - |
| Sep 14, 2026 | 8.44 | 8.47 | 8.44 | 8.47 | 8.47 | -0.02% | - |
| Sep 11, 2026 | 8.42 | 8.47 | 8.42 | 8.47 | 8.47 | 0.93% | 5 |
| Sep 10, 2026 | 8.44 | 8.44 | 8.39 | 8.39 | 8.39 | -0.52% | 1 |
| Sep 9, 2026 | 8.49 | 8.49 | 8.44 | 8.44 | 8.44 | -0.81% | 1 |
| Sep 8, 2026 | 8.53 | 8.53 | 8.50 | 8.50 | 8.50 | -0.23% | - |
| Sep 7, 2026 | 8.56 | 8.56 | 8.52 | 8.52 | 8.52 | -0.16% | - |
| Sep 4, 2026 | 8.57 | 8.58 | 8.54 | 8.54 | 8.54 | -0.34% | - |
| Sep 3, 2026 | 8.51 | 8.57 | 8.50 | 8.57 | 8.57 | 0.71% | 6 |
| Sep 2, 2026 | 8.48 | 8.51 | 8.46 | 8.51 | 8.51 | 0.21% | - |
| Sep 1, 2026 | 8.54 | 8.54 | 8.49 | 8.49 | 8.49 | -0.21% | - |
| Aug 31, 2026 | 8.54 | 8.54 | 8.51 | 8.51 | 8.51 | -1.21% | - |
| Aug 28, 2026 | 8.54 | 8.61 | 8.53 | 8.61 | 8.61 | 1.01% | 2 |
| Aug 27, 2026 | 8.51 | 8.53 | 8.51 | 8.53 | 8.53 | 0.86% | 17 |
| Aug 26, 2026 | 8.45 | 8.45 | 8.44 | 8.45 | 8.45 | 0.15% | - |
| Aug 25, 2026 | 8.45 | 8.46 | 8.44 | 8.44 | 8.44 | 0.31% | - |
| Aug 24, 2026 | 8.42 | 8.42 | 8.41 | 8.41 | 8.41 | -0.37% | - |
| Aug 21, 2026 | 8.40 | 8.44 | 8.40 | 8.44 | 8.44 | 0.12% | 6 |
| Aug 20, 2026 | 8.47 | 8.47 | 8.43 | 8.43 | 8.43 | -0.64% | - |
| Aug 19, 2026 | 8.49 | 8.49 | 8.48 | 8.49 | 8.49 | -0.27% | 6 |
| Aug 18, 2026 | 8.54 | 8.54 | 8.51 | 8.51 | 8.51 | -0.85% | 39 |
| Aug 17, 2026 | 8.60 | 8.60 | 8.58 | 8.58 | 8.58 | 0.05% | - |
| Aug 14, 2026 | 8.63 | 8.63 | 8.58 | 8.58 | 8.58 | -0.22% | - |
| Aug 13, 2026 | 8.58 | 8.61 | 8.57 | 8.60 | 8.60 | 0.57% | 14 |
| Aug 12, 2026 | 8.55 | 8.57 | 8.55 | 8.55 | 8.55 | 0.08% | 11,988 |
| Aug 11, 2026 | 8.54 | 8.57 | 8.54 | 8.54 | 8.54 | 0.04% | - |
| Aug 10, 2026 | 8.56 | 8.56 | 8.54 | 8.54 | 8.54 | -0.15% | - |
| Aug 7, 2026 | 8.54 | 8.55 | 8.54 | 8.55 | 8.55 | 0.22% | 1 |
| Aug 6, 2026 | 8.53 | 8.53 | 8.52 | 8.53 | 8.53 | -0.32% | - |
| Aug 5, 2026 | 8.58 | 8.58 | 8.56 | 8.56 | 8.56 | 0.56% | - |
| Aug 4, 2026 | 8.42 | 8.51 | 8.41 | 8.51 | 8.51 | 1.51% | - |
| Aug 3, 2026 | 8.34 | 8.39 | 8.32 | 8.39 | 8.39 | 1.72% | 4 |
| Jul 31, 2026 | 8.28 | 8.31 | 8.24 | 8.24 | 8.24 | 0.75% | - |
| Jul 30, 2026 | 8.18 | 8.20 | 8.18 | 8.18 | 8.18 | -0.88% | 3 |
| Jul 29, 2026 | 8.30 | 8.32 | 8.25 | 8.26 | 8.26 | -0.60% | 350 |
| Jul 28, 2026 | 8.28 | 8.31 | 8.28 | 8.31 | 8.31 | 0.41% | - |
| Jul 27, 2026 | 8.35 | 8.37 | 8.27 | 8.27 | 8.27 | -0.65% | 2 |
| Jul 24, 2026 | 8.29 | 8.33 | 8.29 | 8.33 | 8.33 | 0.51% | - |
| Jul 23, 2026 | 8.34 | 8.36 | 8.28 | 8.28 | 8.28 | -1.37% | - |
| Jul 22, 2026 | 8.36 | 8.40 | 8.36 | 8.40 | 8.40 | 0.24% | - |
| Jul 21, 2026 | 8.37 | 8.38 | 8.36 | 8.38 | 8.38 | 0.11% | 13 |
| Jul 20, 2026 | 8.32 | 8.37 | 8.32 | 8.37 | 8.37 | 0.53% | - |
| Jul 17, 2026 | 8.32 | 8.33 | 8.32 | 8.33 | 8.33 | -1.07% | - |
| Jul 16, 2026 | 8.40 | 8.42 | 8.38 | 8.42 | 8.42 | 0.02% | 11 |
| Jul 15, 2026 | 8.45 | 8.45 | 8.41 | 8.41 | 8.41 | -0.05% | 3 |