UBS S&P USA Dividend Aristocrats ESG Elite UCITS ETF (ETR:CHSB)
Germany · Delayed Price · Currency is EUR 3.884
+0.018 (0.48%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:CHSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.87 | 3.89 | 3.87 | 3.88 | 3.88 | 0.48% | 3,156 |
| Sep 21, 2026 | 3.87 | 3.87 | 3.86 | 3.87 | 3.87 | 0.09% | 1,174 |
| Sep 18, 2026 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | -0.58% | 1 |
| Sep 17, 2026 | 3.91 | 3.91 | 3.89 | 3.89 | 3.88 | -0.09% | 1 |
| Sep 16, 2026 | 3.89 | 3.90 | 3.89 | 3.89 | 3.89 | -0.18% | 121 |
| Sep 15, 2026 | 3.90 | 3.91 | 3.90 | 3.90 | 3.90 | -0.26% | - |
| Sep 14, 2026 | 3.89 | 3.91 | 3.89 | 3.91 | 3.91 | 1.11% | 3,609 |
| Sep 11, 2026 | 3.86 | 3.88 | 3.86 | 3.86 | 3.86 | 0.30% | 2 |
| Sep 10, 2026 | 3.88 | 3.88 | 3.85 | 3.85 | 3.85 | -0.41% | 3 |
| Sep 9, 2026 | 3.90 | 3.90 | 3.87 | 3.87 | 3.87 | -1.43% | - |
| Sep 8, 2026 | 3.94 | 3.95 | 3.92 | 3.92 | 3.92 | -0.61% | 2,513 |
| Sep 7, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.79% | 2,513 |
| Sep 4, 2026 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | 0.44% | 2,514 |
| Sep 3, 2026 | 3.97 | 3.97 | 3.94 | 3.96 | 3.96 | -0.55% | 301 |
| Sep 2, 2026 | 3.97 | 3.98 | 3.97 | 3.98 | 3.98 | 0.25% | - |
| Sep 1, 2026 | 3.99 | 3.99 | 3.97 | 3.97 | 3.97 | -0.54% | - |
| Aug 31, 2026 | 4.01 | 4.02 | 3.99 | 3.99 | 3.99 | -0.62% | 25 |
| Aug 28, 2026 | 4.02 | 4.03 | 4.02 | 4.02 | 4.02 | -0.31% | 800 |
| Aug 27, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.25% | 270 |
| Aug 26, 2026 | 4.03 | 4.04 | 4.03 | 4.04 | 4.04 | 0.45% | - |
| Aug 25, 2026 | 4.06 | 4.06 | 4.02 | 4.02 | 4.02 | -0.68% | 14 |
| Aug 24, 2026 | 4.04 | 4.07 | 4.04 | 4.05 | 4.05 | 0.45% | 22 |
| Aug 21, 2026 | 4.00 | 4.03 | 4.00 | 4.03 | 4.03 | 0.06% | 4 |
| Aug 20, 2026 | 4.02 | 4.03 | 4.02 | 4.03 | 4.03 | -0.26% | - |
| Aug 19, 2026 | 4.02 | 4.05 | 4.01 | 4.04 | 4.04 | 0.46% | 25 |
| Aug 18, 2026 | 4.01 | 4.03 | 4.01 | 4.02 | 4.02 | 0.37% | 68 |
| Aug 17, 2026 | 4.05 | 4.05 | 4.01 | 4.01 | 4.01 | -1.15% | 319 |
| Aug 14, 2026 | 4.06 | 4.07 | 4.05 | 4.05 | 4.05 | 0.17% | 334 |
| Aug 13, 2026 | 4.04 | 4.05 | 4.04 | 4.05 | 4.05 | 0.46% | - |
| Aug 12, 2026 | 4.09 | 4.09 | 4.08 | 4.08 | 4.03 | -0.38% | - |
| Aug 11, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.04 | - | - |
| Aug 10, 2026 | 4.10 | 4.10 | 4.09 | 4.09 | 4.04 | -0.16% | 2,513 |
| Aug 7, 2026 | 4.08 | 4.10 | 4.06 | 4.10 | 4.05 | 0.37% | 16,133 |
| Aug 6, 2026 | 4.12 | 4.12 | 4.09 | 4.09 | 4.04 | 0.10% | 1,998 |
| Aug 5, 2026 | 4.11 | 4.11 | 4.08 | 4.08 | 4.03 | 0.26% | - |
| Aug 4, 2026 | 4.04 | 4.07 | 4.02 | 4.07 | 4.02 | 0.85% | 3,156 |
| Aug 3, 2026 | 4.02 | 4.06 | 4.02 | 4.04 | 3.99 | 0.72% | 6,881 |
| Jul 31, 2026 | 4.02 | 4.03 | 4.01 | 4.01 | 3.96 | 0.34% | 3,473 |
| Jul 30, 2026 | 4.11 | 4.11 | 3.99 | 3.99 | 3.95 | -3.78% | 12,565 |
| Jul 29, 2026 | 4.15 | 4.16 | 4.15 | 4.15 | 4.10 | -0.65% | 222 |
| Jul 28, 2026 | 4.12 | 4.18 | 4.12 | 4.18 | 4.13 | 2.06% | 2,417 |
| Jul 27, 2026 | 4.05 | 4.10 | 4.04 | 4.09 | 4.04 | 1.79% | 20 |
| Jul 24, 2026 | 3.99 | 4.02 | 3.99 | 4.02 | 3.97 | 0.29% | 22 |
| Jul 23, 2026 | 4.02 | 4.03 | 4.01 | 4.01 | 3.96 | -0.42% | 3 |
| Jul 22, 2026 | 4.01 | 4.03 | 4.01 | 4.03 | 3.98 | 0.41% | - |
| Jul 21, 2026 | 4.02 | 4.02 | 4.01 | 4.01 | 3.96 | -0.46% | - |
| Jul 20, 2026 | 4.03 | 4.05 | 4.03 | 4.03 | 3.98 | -0.64% | 6,310 |
| Jul 17, 2026 | 4.07 | 4.08 | 4.06 | 4.06 | 4.01 | -0.09% | 10 |
| Jul 16, 2026 | 3.96 | 4.06 | 3.96 | 4.06 | 4.01 | 1.77% | 8,033 |
| Jul 15, 2026 | 3.94 | 3.99 | 3.94 | 3.99 | 3.94 | 1.10% | 142 |