UBS Factor MSCI USA Prime Value Screened UCITS ETF (ETR:UBUS)
Germany · Delayed Price · Currency is EUR 31.00
-0.42 (-1.34%)
Sep 16, 2025, 5:36 PM CET
ETR:UBUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 31.32 | 31.36 | 31.00 | 31.00 | 31.00 | -1.34% | 30 |
| Sep 15, 2025 | 31.68 | 31.68 | 31.42 | 31.42 | 31.42 | -1.10% | 1,403 |
| Sep 12, 2025 | 31.85 | 31.92 | 31.77 | 31.77 | 31.77 | -0.31% | 9 |
| Sep 11, 2025 | 31.55 | 31.87 | 31.55 | 31.87 | 31.87 | 1.66% | 13 |
| Sep 10, 2025 | 31.46 | 31.51 | 31.32 | 31.35 | 31.35 | -0.44% | 8,230 |
| Sep 9, 2025 | 31.51 | 31.54 | 31.49 | 31.49 | 31.49 | 0.03% | 27 |
| Sep 8, 2025 | 31.61 | 31.63 | 31.36 | 31.48 | 31.48 | 0.06% | 133 |
| Sep 5, 2025 | 31.76 | 31.76 | 31.42 | 31.46 | 31.46 | -0.63% | 1,921 |
| Sep 4, 2025 | 31.57 | 31.66 | 31.57 | 31.66 | 31.66 | 0.89% | 95 |
| Sep 3, 2025 | 31.58 | 31.62 | 31.38 | 31.38 | 31.38 | -0.32% | 3,251 |
| Sep 2, 2025 | 31.66 | 31.70 | 31.48 | 31.48 | 31.48 | -0.73% | 5,349 |
| Sep 1, 2025 | 31.65 | 31.71 | 31.63 | 31.71 | 31.71 | 0.28% | 3,728 |
| Aug 29, 2025 | 31.78 | 31.78 | 31.61 | 31.62 | 31.62 | -0.22% | 57 |
| Aug 28, 2025 | 32.00 | 32.01 | 31.69 | 31.69 | 31.69 | -0.94% | 547 |
| Aug 27, 2025 | 31.93 | 31.99 | 31.93 | 31.99 | 31.99 | 0.82% | 11 |
| Aug 26, 2025 | 31.82 | 31.82 | 31.73 | 31.73 | 31.73 | -0.16% | 2 |
| Aug 25, 2025 | 31.86 | 31.89 | 31.75 | 31.78 | 31.78 | -0.56% | 36 |
| Aug 22, 2025 | 31.72 | 32.01 | 31.71 | 31.96 | 31.96 | 0.88% | 548 |
| Aug 21, 2025 | 31.63 | 31.68 | 31.49 | 31.68 | 31.68 | 0.54% | 1,707 |
| Aug 20, 2025 | 31.62 | 31.62 | 31.46 | 31.51 | 31.51 | -0.19% | 511 |
| Aug 19, 2025 | 31.30 | 31.68 | 31.28 | 31.57 | 31.57 | 0.57% | 983 |
| Aug 18, 2025 | 31.25 | 31.39 | 31.23 | 31.39 | 31.39 | 0.35% | 8 |
| Aug 15, 2025 | 31.54 | 31.54 | 31.28 | 31.28 | 31.28 | -0.73% | 20 |
| Aug 14, 2025 | 31.55 | 31.55 | 31.51 | 31.51 | 31.51 | 0.64% | 301 |
| Aug 13, 2025 | 31.14 | 31.31 | 31.14 | 31.31 | 31.31 | 0.71% | 560 |
| Aug 12, 2025 | 30.94 | 31.09 | 30.90 | 31.09 | 31.09 | 0.61% | 1,625 |
| Aug 11, 2025 | 30.97 | 31.02 | 30.90 | 30.90 | 30.90 | 0.46% | 2,976 |
| Aug 8, 2025 | 30.75 | 30.82 | 30.75 | 30.76 | 30.76 | 0.59% | 89 |
| Aug 7, 2025 | 30.66 | 30.90 | 30.58 | 30.58 | 30.58 | -0.55% | 1,249 |
| Aug 6, 2025 | 31.01 | 31.01 | 30.63 | 30.75 | 30.75 | -0.13% | 705 |
| Aug 5, 2025 | 30.93 | 30.97 | 30.79 | 30.79 | 30.79 | 0.10% | 258 |
| Aug 4, 2025 | 30.53 | 30.76 | 30.53 | 30.76 | 30.76 | 1.18% | 37,478 |
| Aug 1, 2025 | 31.08 | 31.08 | 30.40 | 30.40 | 30.40 | -2.81% | 8,721 |
| Jul 31, 2025 | 31.18 | 31.44 | 31.18 | 31.28 | 31.28 | -0.64% | 4,101 |
| Jul 30, 2025 | 31.38 | 31.62 | 31.38 | 31.48 | 31.48 | 0.13% | 1,676 |
| Jul 29, 2025 | 31.61 | 31.61 | 31.44 | 31.44 | 31.44 | -0.13% | 260 |
| Jul 28, 2025 | 31.38 | 31.48 | 31.38 | 31.48 | 31.48 | 0.58% | 12 |
| Jul 25, 2025 | 31.27 | 31.35 | 31.24 | 31.30 | 31.11 | 0.32% | 997 |
| Jul 24, 2025 | 31.25 | 31.27 | 31.20 | 31.20 | 31.01 | -0.13% | 48 |
| Jul 23, 2025 | 31.14 | 31.28 | 31.14 | 31.24 | 31.05 | 0.74% | 31 |
| Jul 22, 2025 | 30.88 | 31.07 | 30.85 | 31.01 | 30.82 | 0.10% | 76 |
| Jul 21, 2025 | 31.12 | 31.15 | 30.98 | 30.98 | 30.79 | -0.16% | 2 |
| Jul 18, 2025 | 31.37 | 31.37 | 31.03 | 31.03 | 30.84 | -0.74% | 1,667 |
| Jul 17, 2025 | 31.21 | 31.26 | 31.17 | 31.26 | 31.07 | 2.29% | 894 |
| Jul 16, 2025 | 30.93 | 31.12 | 30.56 | 30.56 | 30.38 | -2.15% | 2,677 |
| Jul 15, 2025 | 31.34 | 31.36 | 31.23 | 31.23 | 31.04 | 0.13% | 1,819 |
| Jul 14, 2025 | 31.15 | 31.19 | 31.15 | 31.19 | 31.00 | -0.16% | 22 |
| Jul 11, 2025 | 31.42 | 31.42 | 31.24 | 31.24 | 31.05 | -1.23% | 13 |
| Jul 10, 2025 | 31.13 | 31.63 | 31.13 | 31.63 | 31.44 | 1.70% | 1,501 |
| Jul 9, 2025 | 31.14 | 31.22 | 31.07 | 31.10 | 30.91 | -0.42% | 91 |