UBS Factor MSCI USA Prime Value Screened UCITS ETF (ETR:UBUS)
Germany · Delayed Price · Currency is EUR 32.73
+0.27 (0.83%)
Oct 21, 2025, 4:22 PM CET
ETR:UBUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 32.58 | 32.87 | 32.58 | 32.84 | 32.84 | 1.17% | 56 |
| Oct 20, 2025 | 32.28 | 32.46 | 32.26 | 32.46 | 32.46 | 1.44% | 547 |
| Oct 17, 2025 | 31.71 | 32.05 | 31.70 | 32.00 | 32.00 | -0.65% | 3,085 |
| Oct 16, 2025 | 32.40 | 32.46 | 32.21 | 32.21 | 32.21 | -0.65% | 614 |
| Oct 15, 2025 | 32.45 | 32.63 | 32.42 | 32.42 | 32.42 | 0.56% | 614 |
| Oct 14, 2025 | 31.94 | 32.24 | 31.94 | 32.24 | 32.24 | 0.16% | 3 |
| Oct 13, 2025 | 32.07 | 32.19 | 32.00 | 32.19 | 32.19 | 0.53% | 68 |
| Oct 10, 2025 | 32.59 | 32.62 | 32.02 | 32.02 | 32.02 | -1.90% | 395 |
| Oct 9, 2025 | 32.67 | 32.83 | 32.59 | 32.64 | 32.64 | -0.24% | 1,782 |
| Oct 8, 2025 | 32.59 | 32.72 | 32.58 | 32.72 | 32.72 | 0.74% | 4 |
| Oct 7, 2025 | 32.56 | 32.69 | 32.48 | 32.48 | 32.48 | -0.34% | 4 |
| Oct 6, 2025 | 32.60 | 32.77 | 32.59 | 32.59 | 32.59 | 0.25% | 1,524 |
| Oct 3, 2025 | 32.38 | 32.51 | 32.33 | 32.51 | 32.51 | 0.87% | 1,431 |
| Oct 2, 2025 | 32.12 | 32.31 | 32.12 | 32.23 | 32.23 | 0.40% | 730 |
| Oct 1, 2025 | 31.67 | 32.10 | 31.67 | 32.10 | 32.10 | 1.04% | 3,218 |
| Sep 30, 2025 | 31.76 | 31.77 | 31.71 | 31.77 | 31.77 | 0.09% | 3,218 |
| Sep 29, 2025 | 31.88 | 31.95 | 31.74 | 31.74 | 31.74 | 0.16% | 1,741 |
| Sep 26, 2025 | 31.62 | 31.80 | 31.62 | 31.69 | 31.69 | 0.35% | 315 |
| Sep 25, 2025 | 31.68 | 31.69 | 31.58 | 31.58 | 31.58 | -0.54% | 636 |
| Sep 24, 2025 | 31.66 | 31.80 | 31.66 | 31.75 | 31.75 | -0.06% | 450 |
| Sep 23, 2025 | 31.55 | 31.77 | 31.51 | 31.77 | 31.77 | 0.73% | 1 |
| Sep 22, 2025 | 31.61 | 31.61 | 31.54 | 31.54 | 31.54 | -0.16% | 370 |
| Sep 19, 2025 | 31.65 | 31.79 | 31.59 | 31.59 | 31.59 | -0.25% | 500 |
| Sep 18, 2025 | 31.50 | 31.67 | 31.50 | 31.67 | 31.67 | 0.86% | 284 |
| Sep 17, 2025 | 31.12 | 31.40 | 31.12 | 31.40 | 31.40 | 1.29% | 23 |
| 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 |