Ubs (IRL) ETF Public Limited Company - Solactive Us Listed Gold & Silver Miners UCITS ETF (ETR:BCFR)
Germany · Delayed Price · Currency is EUR · Price in USD 16.82
+0.27 (1.61%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:BCFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 16.45 | 16.82 | 16.29 | 16.82 | 16.82 | 1.61% | 538 |
| Sep 21, 2026 | 16.77 | 16.87 | 16.56 | 16.56 | 16.56 | -0.77% | 63 |
| Sep 18, 2026 | 17.14 | 17.23 | 16.60 | 16.69 | 16.69 | -1.28% | 19,968 |
| Sep 17, 2026 | 16.54 | 17.02 | 16.52 | 16.90 | 16.90 | 2.04% | 191 |
| Sep 16, 2026 | 16.72 | 16.87 | 16.56 | 16.56 | 16.56 | 1.28% | 90 |
| Sep 15, 2026 | 16.51 | 16.52 | 16.35 | 16.35 | 16.35 | -1.09% | 17 |
| Sep 14, 2026 | 16.92 | 16.92 | 16.32 | 16.53 | 16.53 | -3.50% | 76,482 |
| Sep 11, 2026 | 17.21 | 17.62 | 17.10 | 17.13 | 17.13 | -0.23% | 286,615 |
| Sep 10, 2026 | 17.76 | 17.76 | 16.96 | 17.17 | 17.17 | -2.38% | 44 |
| Sep 9, 2026 | 17.63 | 17.79 | 17.53 | 17.59 | 17.59 | -0.39% | 16,839 |
| Sep 8, 2026 | 17.57 | 17.66 | 17.46 | 17.66 | 17.66 | 0.95% | 243 |
| Sep 7, 2026 | 17.58 | 17.58 | 17.38 | 17.49 | 17.49 | -1.21% | 254 |
| Sep 4, 2026 | 17.94 | 18.03 | 17.31 | 17.71 | 17.71 | -1.11% | 11,762 |
| Sep 3, 2026 | 17.53 | 17.95 | 17.53 | 17.91 | 17.91 | 3.51% | 91,111 |
| Sep 2, 2026 | 16.86 | 17.46 | 16.78 | 17.30 | 17.30 | 0.70% | 17,261 |
| Sep 1, 2026 | 17.52 | 17.52 | 16.85 | 17.18 | 17.18 | -1.58% | 14,205 |
| Aug 31, 2026 | 17.63 | 17.93 | 17.29 | 17.45 | 17.45 | -3.94% | 74,454 |
| Aug 28, 2026 | 18.60 | 18.65 | 18.00 | 18.17 | 18.17 | -1.70% | 3,225 |
| Aug 27, 2026 | 18.39 | 18.48 | 18.11 | 18.48 | 18.48 | 0.64% | 248 |
| Aug 26, 2026 | 18.75 | 18.75 | 18.37 | 18.37 | 18.37 | -1.91% | 460 |
| Aug 25, 2026 | 18.44 | 18.72 | 18.19 | 18.72 | 18.72 | 2.18% | 42,822 |
| Aug 24, 2026 | 18.54 | 18.54 | 18.32 | 18.32 | 18.32 | 0.22% | 3,508 |
| Aug 21, 2026 | 18.05 | 18.44 | 18.05 | 18.28 | 18.28 | 3.03% | 2,625 |
| Aug 20, 2026 | 17.39 | 17.80 | 16.86 | 17.75 | 17.75 | 2.31% | 2,073 |
| Aug 19, 2026 | 15.81 | 17.37 | 15.81 | 17.35 | 17.35 | 9.85% | 374 |
| Aug 18, 2026 | 16.14 | 16.18 | 15.79 | 15.79 | 15.79 | -3.46% | 87,081 |
| Aug 17, 2026 | 16.12 | 16.36 | 16.12 | 16.36 | 16.36 | 2.91% | 904 |
| Aug 14, 2026 | 15.51 | 15.89 | 15.51 | 15.89 | 15.89 | 1.91% | 898 |
| Aug 13, 2026 | 15.85 | 15.90 | 15.60 | 15.60 | 15.60 | -4.10% | 1,090 |
| Aug 12, 2026 | 16.09 | 16.35 | 16.06 | 16.26 | 16.26 | 2.06% | 254,431 |
| Aug 11, 2026 | 15.76 | 15.93 | 15.73 | 15.93 | 15.93 | 0.95% | 1,679 |
| Aug 10, 2026 | 15.83 | 15.97 | 15.48 | 15.78 | 15.78 | -0.29% | 3,413 |
| Aug 7, 2026 | 14.97 | 15.83 | 14.97 | 15.83 | 15.83 | 8.22% | 8,181 |
| Aug 6, 2026 | 14.70 | 14.80 | 14.44 | 14.63 | 14.63 | -0.80% | 3,595 |
| Aug 5, 2026 | 14.11 | 14.75 | 14.00 | 14.75 | 14.75 | 8.19% | 73,844 |
| Aug 4, 2026 | 13.38 | 13.70 | 13.37 | 13.63 | 13.63 | 4.01% | 40,013 |
| Aug 3, 2026 | 13.07 | 13.14 | 12.86 | 13.10 | 13.10 | 1.88% | 71,235 |
| Jul 31, 2026 | 13.22 | 13.28 | 12.86 | 12.86 | 12.86 | -1.21% | 711 |
| Jul 30, 2026 | 12.76 | 13.06 | 12.76 | 13.02 | 13.02 | 2.67% | 562 |
| Jul 29, 2026 | 13.14 | 13.15 | 12.60 | 12.68 | 12.68 | -2.66% | 1,865 |
| Jul 28, 2026 | 13.03 | 13.06 | 12.80 | 13.03 | 13.03 | -0.97% | 38 |
| Jul 27, 2026 | 13.45 | 13.55 | 13.14 | 13.16 | 13.16 | -1.89% | 1,704 |
| Jul 24, 2026 | 13.15 | 13.41 | 13.15 | 13.41 | 13.41 | 2.01% | 181 |
| Jul 23, 2026 | 13.41 | 13.41 | 13.15 | 13.15 | 13.15 | -4.23% | 1,244 |
| Jul 22, 2026 | 13.20 | 13.73 | 13.20 | 13.73 | 13.73 | 5.10% | 1,582 |
| Jul 21, 2026 | 12.94 | 13.06 | 12.78 | 13.06 | 13.06 | 4.70% | 759 |
| Jul 20, 2026 | 12.50 | 12.63 | 12.46 | 12.47 | 12.47 | -0.75% | 1,642 |
| Jul 17, 2026 | 12.59 | 12.63 | 12.32 | 12.57 | 12.57 | -0.84% | 1,469 |
| Jul 16, 2026 | 13.01 | 13.06 | 12.63 | 12.67 | 12.67 | -2.90% | 345 |
| Jul 15, 2026 | 13.09 | 13.21 | 13.00 | 13.05 | 13.05 | -2.17% | 14,813 |