UBS J.P. Morgan USD EM Diversified Bond 1-5 UCITS ETF (ETR:SEAD)
Germany · Delayed Price · Currency is EUR 9.24
+0.01 (0.09%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:SEAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.24 | 9.29 | 9.23 | 9.24 | 9.24 | 0.09% | 17 |
| Sep 21, 2026 | 9.24 | 9.25 | 9.23 | 9.23 | 9.23 | 0.01% | 627 |
| Sep 18, 2026 | 9.24 | 9.25 | 9.23 | 9.23 | 9.23 | 0.02% | 3,262 |
| Sep 17, 2026 | 9.24 | 9.24 | 9.22 | 9.23 | 9.23 | 0.02% | 768 |
| Sep 16, 2026 | 9.23 | 9.28 | 9.22 | 9.23 | 9.23 | 0.26% | 2,151 |
| Sep 15, 2026 | 9.22 | 9.22 | 9.20 | 9.20 | 9.20 | -0.26% | 913 |
| Sep 14, 2026 | 9.25 | 9.27 | 9.22 | 9.23 | 9.23 | -0.04% | 654 |
| Sep 11, 2026 | 9.25 | 9.30 | 9.23 | 9.23 | 9.23 | 0.06% | 1,883 |
| Sep 10, 2026 | 9.30 | 9.30 | 9.23 | 9.23 | 9.23 | -0.87% | 503 |
| Sep 9, 2026 | 9.29 | 9.31 | 9.28 | 9.31 | 9.31 | 0.11% | 1,890 |
| Sep 8, 2026 | 9.29 | 9.30 | 9.29 | 9.30 | 9.30 | 0.06% | 940 |
| Sep 7, 2026 | 9.30 | 9.32 | 9.28 | 9.29 | 9.29 | -0.12% | 1 |
| Sep 4, 2026 | 9.30 | 9.30 | 9.29 | 9.30 | 9.30 | 0.15% | 778 |
| Sep 3, 2026 | 9.27 | 9.29 | 9.27 | 9.29 | 9.29 | 0.15% | 1,672 |
| Sep 2, 2026 | 9.30 | 9.34 | 9.26 | 9.27 | 9.27 | -0.16% | 3,354 |
| Sep 1, 2026 | 9.32 | 9.32 | 9.27 | 9.29 | 9.29 | -0.02% | 5,472 |
| Aug 31, 2026 | 9.28 | 9.31 | 9.28 | 9.29 | 9.29 | -0.03% | 1,272 |
| Aug 28, 2026 | 9.30 | 9.30 | 9.29 | 9.29 | 9.29 | - | - |
| Aug 27, 2026 | 9.30 | 9.30 | 9.29 | 9.29 | 9.29 | 0.02% | 2 |
| Aug 26, 2026 | 9.30 | 9.30 | 9.29 | 9.29 | 9.29 | -0.07% | 200 |
| Aug 25, 2026 | 9.28 | 9.30 | 9.28 | 9.30 | 9.30 | 0.17% | 2,306 |
| Aug 24, 2026 | 9.29 | 9.29 | 9.28 | 9.28 | 9.28 | -0.38% | 23,205 |
| Aug 21, 2026 | 9.29 | 9.32 | 9.25 | 9.32 | 9.32 | 0.40% | 4,210 |
| Aug 20, 2026 | 9.29 | 9.30 | 9.28 | 9.28 | 9.28 | 0.11% | 1,810 |
| Aug 19, 2026 | 9.29 | 9.29 | 9.27 | 9.27 | 9.27 | -0.15% | 455 |
| Aug 18, 2026 | 9.28 | 9.29 | 9.27 | 9.29 | 9.29 | 0.19% | 509 |
| Aug 17, 2026 | 9.27 | 9.32 | 9.27 | 9.27 | 9.27 | -0.10% | 1,851 |
| Aug 14, 2026 | 9.30 | 9.31 | 9.28 | 9.28 | 9.28 | -0.02% | 3,550 |
| Aug 13, 2026 | 9.28 | 9.33 | 9.28 | 9.28 | 9.28 | -0.02% | 3,320 |
| Aug 12, 2026 | 9.56 | 9.56 | 9.55 | 9.55 | 9.28 | 0.31% | 450 |
| Aug 11, 2026 | 9.52 | 9.56 | 9.52 | 9.52 | 9.25 | 0.04% | 2,426 |
| Aug 10, 2026 | 9.55 | 9.59 | 9.52 | 9.52 | 9.25 | -0.32% | 416 |
| Aug 7, 2026 | 9.57 | 9.57 | 9.54 | 9.55 | 9.28 | -0.01% | 786 |
| Aug 6, 2026 | 9.55 | 9.58 | 9.54 | 9.55 | 9.28 | 0.06% | 1,012 |
| Aug 5, 2026 | 9.55 | 9.55 | 9.54 | 9.55 | 9.27 | 0.12% | - |
| Aug 4, 2026 | 9.54 | 9.58 | 9.52 | 9.53 | 9.26 | -0.02% | 1,411 |
| Aug 3, 2026 | 9.53 | 9.55 | 9.51 | 9.54 | 9.27 | 0.33% | 941 |
| Jul 31, 2026 | 9.50 | 9.57 | 9.50 | 9.51 | 9.23 | -0.02% | 12,486 |
| Jul 30, 2026 | 9.51 | 9.52 | 9.49 | 9.51 | 9.24 | 0.10% | 1,201 |
| Jul 29, 2026 | 9.52 | 9.55 | 9.50 | 9.50 | 9.23 | -0.23% | 8,697 |
| Jul 28, 2026 | 9.51 | 9.58 | 9.51 | 9.52 | 9.25 | 0.14% | 1,881 |
| Jul 27, 2026 | 9.50 | 9.56 | 9.50 | 9.51 | 9.24 | 0.17% | 73 |
| Jul 24, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.22 | -0.02% | - |
| Jul 23, 2026 | 9.53 | 9.53 | 9.49 | 9.49 | 9.22 | -0.23% | 2,285 |
| Jul 22, 2026 | 9.52 | 9.53 | 9.51 | 9.51 | 9.24 | -0.05% | 50 |
| Jul 21, 2026 | 9.55 | 9.55 | 9.52 | 9.52 | 9.25 | -0.21% | 1 |
| Jul 20, 2026 | 9.52 | 9.56 | 9.52 | 9.54 | 9.27 | 0.08% | 2,157 |
| Jul 17, 2026 | 9.54 | 9.54 | 9.53 | 9.53 | 9.26 | 0.06% | 1 |
| Jul 16, 2026 | 9.53 | 9.54 | 9.52 | 9.52 | 9.25 | -0.02% | 1,581 |
| Jul 15, 2026 | 9.53 | 9.53 | 9.52 | 9.53 | 9.25 | 0.02% | 2,953 |