Ubs (Irl) ETF Public Limited Company - Ubs MSCI Usa Mega Cap UCITS Etf (ETR:BCFV)
Germany · Delayed Price · Currency is EUR 8.59
+0.12 (1.40%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:BCFV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.56 | 8.59 | 8.55 | 8.59 | 8.59 | 1.40% | 2,620 |
| Sep 21, 2026 | 8.39 | 8.47 | 8.39 | 8.47 | 8.47 | 1.85% | 7 |
| Sep 18, 2026 | 8.36 | 8.37 | 8.32 | 8.32 | 8.32 | 0.33% | 5 |
| Sep 17, 2026 | 8.23 | 8.29 | 8.23 | 8.29 | 8.29 | 1.42% | - |
| Sep 16, 2026 | 8.15 | 8.18 | 8.15 | 8.18 | 8.18 | 0.65% | 5 |
| Sep 15, 2026 | 8.15 | 8.15 | 8.12 | 8.12 | 8.12 | -0.45% | 2 |
| Sep 14, 2026 | 8.10 | 8.16 | 8.10 | 8.16 | 8.16 | -0.52% | - |
| Sep 11, 2026 | 8.11 | 8.20 | 8.11 | 8.20 | 8.20 | 1.56% | - |
| Sep 10, 2026 | 8.10 | 8.11 | 8.08 | 8.08 | 8.08 | 0.01% | - |
| Sep 9, 2026 | 8.12 | 8.12 | 8.08 | 8.08 | 8.08 | -0.54% | - |
| Sep 8, 2026 | 8.14 | 8.14 | 8.12 | 8.12 | 8.12 | -0.16% | 5 |
| Sep 7, 2026 | 8.17 | 8.17 | 8.13 | 8.13 | 8.13 | -0.04% | - |
| Sep 4, 2026 | 8.20 | 8.21 | 8.14 | 8.14 | 8.14 | -0.88% | - |
| Sep 3, 2026 | 8.11 | 8.21 | 8.10 | 8.21 | 8.21 | 1.00% | 3,250 |
| Sep 2, 2026 | 8.07 | 8.13 | 8.05 | 8.13 | 8.13 | 0.58% | - |
| Sep 1, 2026 | 8.08 | 8.08 | 8.03 | 8.08 | 8.08 | 0.36% | 632 |
| Aug 31, 2026 | 8.11 | 8.11 | 8.05 | 8.05 | 8.05 | -1.64% | 1,351 |
| Aug 28, 2026 | 8.07 | 8.19 | 8.06 | 8.19 | 8.19 | 1.98% | 36 |
| Aug 27, 2026 | 7.97 | 8.03 | 7.97 | 8.03 | 8.03 | 1.26% | - |
| Aug 26, 2026 | 7.94 | 7.94 | 7.93 | 7.93 | 7.93 | -0.04% | - |
| Aug 25, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.01% | - |
| Aug 24, 2026 | 7.91 | 7.93 | 7.91 | 7.93 | 7.93 | -0.35% | - |
| Aug 21, 2026 | 7.93 | 7.96 | 7.93 | 7.96 | 7.96 | 0.26% | 2,738 |
| Aug 20, 2026 | 8.01 | 8.01 | 7.94 | 7.94 | 7.94 | -0.91% | 600 |
| Aug 19, 2026 | 8.01 | 8.01 | 8.00 | 8.01 | 8.01 | -0.17% | - |
| Aug 18, 2026 | 8.06 | 8.06 | 8.00 | 8.02 | 8.02 | -1.27% | 21,160 |
| Aug 17, 2026 | 8.17 | 8.17 | 8.13 | 8.13 | 8.13 | -0.15% | - |
| Aug 14, 2026 | 8.20 | 8.20 | 8.14 | 8.14 | 8.14 | -0.62% | 11,170 |
| Aug 13, 2026 | 8.16 | 8.21 | 8.16 | 8.19 | 8.19 | 0.61% | 22,599 |
| Aug 12, 2026 | 8.15 | 8.18 | 8.14 | 8.14 | 8.14 | -0.59% | 15,424 |
| Aug 11, 2026 | 8.23 | 8.25 | 8.19 | 8.19 | 8.19 | -0.47% | - |
| Aug 10, 2026 | 8.25 | 8.25 | 8.22 | 8.23 | 8.23 | -0.32% | 34,227 |
| Aug 7, 2026 | 8.22 | 8.26 | 8.22 | 8.25 | 8.25 | 0.54% | 10,647 |
| Aug 6, 2026 | 8.20 | 8.21 | 8.19 | 8.21 | 8.21 | -0.26% | 8,330 |
| Aug 5, 2026 | 8.24 | 8.25 | 8.23 | 8.23 | 8.23 | 0.45% | 16,185 |
| Aug 4, 2026 | 8.10 | 8.19 | 8.06 | 8.19 | 8.19 | 1.34% | 3,965 |
| Aug 3, 2026 | 7.95 | 8.09 | 7.95 | 8.09 | 8.09 | 3.81% | 58,152 |
| Jul 31, 2026 | 7.80 | 7.84 | 7.79 | 7.79 | 7.79 | 0.85% | 3,933 |
| Jul 30, 2026 | 7.66 | 7.73 | 7.66 | 7.72 | 7.72 | 0.01% | 3,949 |
| Jul 29, 2026 | 7.82 | 7.83 | 7.72 | 7.72 | 7.72 | -0.85% | - |
| Jul 28, 2026 | 7.77 | 7.79 | 7.77 | 7.79 | 7.79 | 0.01% | - |
| Jul 27, 2026 | 7.89 | 7.90 | 7.79 | 7.79 | 7.79 | -1.08% | - |
| Jul 24, 2026 | 7.83 | 7.87 | 7.83 | 7.87 | 7.87 | 0.79% | 5,987 |
| Jul 23, 2026 | 7.96 | 7.96 | 7.81 | 7.81 | 7.81 | -2.86% | 10,544 |
| Jul 22, 2026 | 8.01 | 8.04 | 8.01 | 8.04 | 8.04 | 0.10% | - |
| Jul 21, 2026 | 8.01 | 8.03 | 7.99 | 8.03 | 8.03 | 0.27% | 121 |
| Jul 20, 2026 | 7.93 | 8.01 | 7.93 | 8.01 | 8.01 | 1.21% | 10,997 |
| Jul 17, 2026 | 7.93 | 7.93 | 7.85 | 7.91 | 7.91 | -2.32% | 5,895 |
| Jul 16, 2026 | 8.13 | 8.13 | 8.10 | 8.10 | 8.10 | -0.09% | - |
| Jul 15, 2026 | 8.04 | 8.11 | 8.04 | 8.11 | 8.11 | 1.32% | 3 |