UBS Factor MSCI USA Quality Screened UCITS ETF (ETR:UBUT)
Germany · Delayed Price · Currency is EUR 52.51
+0.43 (0.83%)
Oct 27, 2025, 4:06 PM CET
ETR:UBUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 52.49 | 52.51 | 52.39 | 52.48 | 52.48 | 0.77% | 2,664 |
| Oct 24, 2025 | 51.82 | 52.08 | 51.75 | 52.08 | 52.08 | 0.89% | 3,190 |
| Oct 23, 2025 | 51.42 | 51.62 | 51.22 | 51.62 | 51.62 | 0.64% | 3,541 |
| Oct 22, 2025 | 51.67 | 51.76 | 51.29 | 51.29 | 51.29 | -0.64% | 6,623 |
| Oct 21, 2025 | 51.30 | 51.62 | 51.30 | 51.62 | 51.62 | 0.74% | 1,702 |
| Oct 20, 2025 | 50.80 | 51.27 | 50.74 | 51.24 | 51.24 | 2.21% | 11,375 |
| Oct 17, 2025 | 49.49 | 50.42 | 49.47 | 50.13 | 50.13 | -0.79% | 11,375 |
| Oct 16, 2025 | 50.75 | 50.82 | 50.53 | 50.53 | 50.53 | -0.41% | 6,738 |
| Oct 15, 2025 | 50.65 | 51.03 | 50.65 | 50.74 | 50.74 | 0.52% | 282 |
| Oct 14, 2025 | 50.30 | 50.48 | 50.15 | 50.48 | 50.48 | -0.83% | 6,728 |
| Oct 13, 2025 | 50.86 | 50.97 | 50.67 | 50.90 | 50.90 | 0.47% | 13,064 |
| Oct 10, 2025 | 51.73 | 51.85 | 50.66 | 50.66 | 50.66 | -2.03% | 2,797 |
| Oct 9, 2025 | 51.77 | 51.81 | 51.62 | 51.71 | 51.71 | 0.08% | 9,796 |
| Oct 8, 2025 | 51.33 | 51.67 | 51.17 | 51.67 | 51.67 | 0.92% | 4,511 |
| Oct 7, 2025 | 51.47 | 51.72 | 51.20 | 51.20 | 51.20 | -0.58% | 7,545 |
| Oct 6, 2025 | 51.41 | 51.61 | 51.40 | 51.50 | 51.50 | 0.39% | 1,808 |
| Oct 3, 2025 | 51.20 | 51.32 | 51.02 | 51.30 | 51.30 | 0.55% | 8,259 |
| Oct 2, 2025 | 50.94 | 51.12 | 50.90 | 51.02 | 51.02 | 0.77% | 8,786 |
| Oct 1, 2025 | 49.84 | 50.63 | 49.78 | 50.63 | 50.63 | 1.02% | 4,047 |
| Sep 30, 2025 | 49.89 | 50.16 | 49.80 | 50.12 | 50.12 | 0.24% | 1,252 |
| Sep 29, 2025 | 50.01 | 50.14 | 49.98 | 50.00 | 50.00 | 0.40% | 3,415 |
| Sep 26, 2025 | 49.79 | 49.96 | 49.72 | 49.80 | 49.80 | 0.06% | 14,710 |
| Sep 25, 2025 | 49.66 | 49.77 | 49.50 | 49.77 | 49.77 | -0.08% | 33,714 |
| Sep 24, 2025 | 49.87 | 50.08 | 49.81 | 49.81 | 49.81 | -0.46% | 2,089 |
| Sep 23, 2025 | 50.18 | 50.18 | 50.02 | 50.04 | 50.04 | 0.18% | 2,755 |
| Sep 22, 2025 | 49.85 | 49.95 | 49.66 | 49.95 | 49.95 | 0.52% | 11,170 |
| Sep 19, 2025 | 49.52 | 49.84 | 49.52 | 49.69 | 49.69 | 0.02% | 8,923 |
| Sep 18, 2025 | 49.21 | 49.68 | 49.17 | 49.68 | 49.68 | 1.80% | 18,948 |
| Sep 17, 2025 | 48.69 | 48.82 | 48.66 | 48.80 | 48.80 | 0.35% | 4,834 |
| Sep 16, 2025 | 49.02 | 49.07 | 48.62 | 48.63 | 48.63 | -0.69% | 2,472 |
| Sep 15, 2025 | 49.05 | 49.11 | 48.78 | 48.97 | 48.97 | -0.22% | 44,874 |
| Sep 12, 2025 | 49.20 | 49.31 | 49.04 | 49.08 | 49.08 | -0.18% | 7,530 |
| Sep 11, 2025 | 48.83 | 49.17 | 48.73 | 49.17 | 49.17 | 1.13% | 6,056 |
| Sep 10, 2025 | 48.94 | 48.94 | 48.62 | 48.62 | 48.62 | 0.12% | 5,142 |
| Sep 9, 2025 | 48.59 | 48.71 | 48.55 | 48.56 | 48.56 | -0.18% | 1,924 |
| Sep 8, 2025 | 48.63 | 48.67 | 48.48 | 48.65 | 48.65 | 0.66% | 7,484 |
| Sep 5, 2025 | 49.00 | 49.00 | 48.24 | 48.33 | 48.33 | -1.04% | 18,462 |
| Sep 4, 2025 | 48.66 | 48.84 | 48.66 | 48.84 | 48.84 | 0.99% | 316 |
| Sep 3, 2025 | 48.50 | 48.61 | 48.36 | 48.36 | 48.36 | 1.02% | 20,086 |
| Sep 2, 2025 | 48.43 | 48.51 | 47.87 | 47.87 | 47.87 | -1.44% | 6,607 |
| Sep 1, 2025 | 48.41 | 48.57 | 48.40 | 48.57 | 48.57 | 0.27% | 1,618 |
| Aug 29, 2025 | 48.93 | 48.93 | 48.44 | 48.44 | 48.44 | -0.74% | 10,165 |
| Aug 28, 2025 | 48.93 | 49.03 | 48.80 | 48.80 | 48.80 | -0.51% | 4,984 |
| Aug 27, 2025 | 48.95 | 49.11 | 48.95 | 49.05 | 49.05 | 0.95% | 8,620 |
| Aug 26, 2025 | 48.64 | 48.69 | 48.51 | 48.59 | 48.59 | -0.12% | 3,101 |
| Aug 25, 2025 | 48.51 | 48.65 | 48.50 | 48.65 | 48.65 | -0.14% | 20,410 |
| Aug 22, 2025 | 48.31 | 48.72 | 48.31 | 48.72 | 48.72 | 0.54% | 5,968 |
| Aug 21, 2025 | 48.47 | 48.47 | 48.18 | 48.46 | 48.46 | 0.54% | 30,796 |
| Aug 20, 2025 | 48.51 | 48.53 | 48.19 | 48.20 | 48.20 | -0.82% | 6,138 |
| Aug 19, 2025 | 48.53 | 48.74 | 48.50 | 48.60 | 48.60 | 0.12% | 6,929 |