UBS Bloomberg Barclays USD Emerging Markets Sovereign UCITS ETF (ETR:UEFS)
Germany · Delayed Price · Currency is EUR 7.85
-0.04 (-0.53%)
Aug 12, 2025, 5:36 PM CET
ETR:UEFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.10% | 776 |
| Aug 11, 2025 | 7.85 | 7.90 | 7.85 | 7.89 | 7.89 | 0.77% | 638 |
| Aug 8, 2025 | 7.84 | 7.86 | 7.83 | 7.83 | 7.83 | -0.38% | 7,206 |
| Aug 7, 2025 | 7.81 | 7.87 | 7.81 | 7.86 | 7.86 | 0.38% | 43,317 |
| Aug 6, 2025 | 7.87 | 7.87 | 7.83 | 7.83 | 7.83 | -0.51% | 825 |
| Aug 5, 2025 | 7.89 | 7.90 | 7.87 | 7.87 | 7.87 | - | 7,678 |
| Aug 4, 2025 | 7.83 | 7.87 | 7.83 | 7.87 | 7.87 | 0.25% | 5,440 |
| Aug 1, 2025 | 7.91 | 7.92 | 7.84 | 7.85 | 7.85 | -0.88% | 275 |
| Jul 31, 2025 | 7.93 | 7.94 | 7.92 | 7.92 | 7.92 | 0.51% | 169 |
| Jul 30, 2025 | 7.85 | 7.90 | 7.85 | 7.88 | 7.88 | 0.25% | 806 |
| Jul 29, 2025 | 7.83 | 7.86 | 7.82 | 7.86 | 7.86 | 1.16% | 1,563 |
| Jul 28, 2025 | 7.72 | 7.77 | 7.72 | 7.77 | 7.77 | -2.26% | 4,280 |
| Jul 25, 2025 | 7.93 | 7.96 | 7.93 | 7.95 | 7.69 | 0.51% | 2,626 |
| Jul 24, 2025 | 7.93 | 7.93 | 7.90 | 7.91 | 7.65 | -0.25% | 17,945 |
| Jul 23, 2025 | 7.92 | 7.94 | 7.91 | 7.93 | 7.67 | - | 1,783 |
| Jul 22, 2025 | 7.94 | 7.96 | 7.93 | 7.93 | 7.67 | -0.25% | 1,928 |
| Jul 21, 2025 | 7.97 | 7.97 | 7.95 | 7.95 | 7.69 | 0.13% | 2,793 |
| Jul 18, 2025 | 7.95 | 7.95 | 7.94 | 7.94 | 7.68 | -0.25% | 915 |
| Jul 17, 2025 | 7.96 | 7.97 | 7.95 | 7.96 | 7.70 | 1.40% | 5,523 |
| Jul 16, 2025 | 7.92 | 7.97 | 7.85 | 7.85 | 7.60 | -1.13% | 11,437 |
| Jul 15, 2025 | 7.92 | 7.94 | 7.91 | 7.94 | 7.68 | 0.51% | 355 |
| Jul 14, 2025 | 7.91 | 7.91 | 7.89 | 7.90 | 7.64 | -0.13% | 69 |
| Jul 11, 2025 | 7.94 | 7.94 | 7.91 | 7.91 | 7.66 | -0.50% | 3,014 |
| Jul 10, 2025 | 7.92 | 7.95 | 7.92 | 7.95 | 7.69 | 0.51% | 1,688 |
| Jul 9, 2025 | 7.88 | 7.91 | 7.88 | 7.91 | 7.65 | 0.25% | 1,103 |
| Jul 8, 2025 | 7.88 | 7.90 | 7.88 | 7.89 | 7.63 | -0.13% | 73 |
| Jul 7, 2025 | 7.91 | 7.92 | 7.90 | 7.90 | 7.64 | 0.13% | 1,660 |
| Jul 4, 2025 | 7.89 | 7.91 | 7.89 | 7.89 | 7.64 | -0.25% | 8,467 |
| Jul 3, 2025 | 7.89 | 7.94 | 7.89 | 7.91 | 7.65 | 0.38% | 17,285 |
| Jul 2, 2025 | 7.90 | 7.90 | 7.88 | 7.88 | 7.62 | -0.13% | 2,483 |
| Jul 1, 2025 | 7.89 | 7.89 | 7.87 | 7.89 | 7.63 | 0.13% | 13,427 |
| Jun 30, 2025 | 7.86 | 7.90 | 7.86 | 7.88 | 7.62 | - | 3,521 |
| Jun 27, 2025 | 7.89 | 7.89 | 7.86 | 7.88 | 7.62 | - | 2,711 |
| Jun 26, 2025 | 7.90 | 7.90 | 7.88 | 7.88 | 7.62 | -0.38% | 137 |
| Jun 25, 2025 | 7.94 | 7.94 | 7.91 | 7.91 | 7.65 | -0.13% | 2,165 |
| Jun 24, 2025 | 7.93 | 7.93 | 7.90 | 7.92 | 7.66 | - | 3,150 |
| Jun 23, 2025 | 7.93 | 7.97 | 7.92 | 7.92 | 7.67 | - | 7,645 |
| Jun 20, 2025 | 7.94 | 7.94 | 7.90 | 7.92 | 7.66 | -0.25% | 24,973 |
| Jun 19, 2025 | 7.94 | 7.95 | 7.94 | 7.94 | 7.68 | 0.25% | 1,716 |
| Jun 18, 2025 | 7.91 | 7.95 | 7.91 | 7.92 | 7.66 | 0.13% | 1,777 |
| Jun 17, 2025 | 7.88 | 7.91 | 7.88 | 7.91 | 7.65 | 0.38% | 28 |
| Jun 16, 2025 | 7.87 | 7.88 | 7.87 | 7.88 | 7.62 | 0.13% | 2,895 |
| Jun 13, 2025 | 7.90 | 7.93 | 7.87 | 7.87 | 7.61 | -0.38% | 563 |
| Jun 12, 2025 | 7.94 | 7.94 | 7.88 | 7.90 | 7.64 | -0.63% | 13,939 |
| Jun 11, 2025 | 7.98 | 7.98 | 7.95 | 7.95 | 7.69 | -0.13% | 24,314 |
| Jun 10, 2025 | 7.97 | 7.97 | 7.95 | 7.96 | 7.70 | 0.13% | 5,375 |
| Jun 9, 2025 | 7.94 | 7.95 | 7.94 | 7.95 | 7.69 | - | 137 |
| Jun 6, 2025 | 7.94 | 7.96 | 7.94 | 7.95 | 7.69 | 0.25% | 58 |
| Jun 5, 2025 | 7.96 | 8.00 | 7.91 | 7.93 | 7.67 | -0.38% | 32,693 |
| Jun 4, 2025 | 7.96 | 7.96 | 7.94 | 7.96 | 7.70 | 0.25% | 190 |