UBS BBG USD EM Sovereign UCITS ETF (ETR:UEFS)
Germany · Delayed Price · Currency is EUR 8.09
-0.01 (-0.06%)
Sep 23, 2026, 5:36 PM CET
ETR:UEFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.10 | 8.11 | 8.09 | 8.09 | - | -0.07% | 867 |
| Sep 22, 2026 | 8.08 | 8.11 | 8.07 | 8.09 | 8.09 | 0.28% | 2,905 |
| Sep 21, 2026 | 8.08 | 8.08 | 8.06 | 8.07 | 8.07 | 0.24% | 2,200 |
| Sep 18, 2026 | 8.08 | 8.08 | 8.05 | 8.05 | 8.05 | -0.04% | 1 |
| Sep 17, 2026 | 8.05 | 8.07 | 8.05 | 8.05 | 8.05 | 0.77% | 7,701 |
| Sep 16, 2026 | 7.98 | 8.00 | 7.98 | 7.99 | 7.99 | 0.26% | 1,101 |
| Sep 15, 2026 | 7.96 | 7.98 | 7.96 | 7.97 | 7.97 | -0.17% | 2,609 |
| Sep 14, 2026 | 7.96 | 8.00 | 7.96 | 7.98 | 7.98 | 0.12% | 1,568 |
| Sep 11, 2026 | 7.97 | 7.99 | 7.97 | 7.97 | 7.97 | 0.13% | 575 |
| Sep 10, 2026 | 7.99 | 8.00 | 7.96 | 7.96 | 7.96 | -0.34% | 2,675 |
| Sep 9, 2026 | 8.02 | 8.02 | 7.99 | 7.99 | 7.99 | -0.29% | 35,747 |
| Sep 8, 2026 | 8.01 | 8.03 | 8.01 | 8.02 | 8.01 | 0.02% | 36 |
| Sep 7, 2026 | 8.02 | 8.02 | 8.01 | 8.01 | 8.01 | -0.12% | 1,211 |
| Sep 4, 2026 | 8.03 | 8.05 | 8.02 | 8.02 | 8.02 | -0.05% | 120 |
| Sep 3, 2026 | 8.02 | 8.03 | 8.02 | 8.03 | 8.03 | 0.10% | 558 |
| Sep 2, 2026 | 8.02 | 8.03 | 8.01 | 8.02 | 8.02 | -0.11% | 2,591 |
| Sep 1, 2026 | 8.01 | 8.03 | 8.01 | 8.03 | 8.03 | 0.18% | 834 |
| Aug 31, 2026 | 8.05 | 8.06 | 8.01 | 8.01 | 8.01 | -0.52% | 5,460 |
| Aug 28, 2026 | 8.03 | 8.06 | 8.03 | 8.06 | 8.06 | 0.37% | - |
| Aug 27, 2026 | 8.02 | 8.03 | 8.01 | 8.03 | 8.03 | 0.03% | 671 |
| Aug 26, 2026 | 8.02 | 8.02 | 8.01 | 8.02 | 8.02 | 0.20% | 261 |
| Aug 25, 2026 | 7.99 | 8.02 | 7.99 | 8.01 | 8.01 | 0.33% | 1,815 |
| Aug 24, 2026 | 7.98 | 7.99 | 7.98 | 7.98 | 7.98 | 0.35% | - |
| Aug 21, 2026 | 7.96 | 7.99 | 7.95 | 7.95 | 7.95 | -0.24% | 4,890 |
| Aug 20, 2026 | 8.01 | 8.01 | 7.96 | 7.97 | 7.97 | -0.48% | 8,868 |
| Aug 19, 2026 | 8.07 | 8.07 | 8.01 | 8.01 | 8.01 | -0.17% | 80 |
| Aug 18, 2026 | 8.05 | 8.05 | 8.02 | 8.03 | 8.02 | -0.31% | 2,812 |
| Aug 17, 2026 | 8.05 | 8.10 | 8.05 | 8.05 | 8.05 | -0.19% | 3,036 |
| Aug 14, 2026 | 8.14 | 8.14 | 8.07 | 8.07 | 8.07 | -0.63% | 11,589 |
| Aug 13, 2026 | 8.10 | 8.13 | 8.10 | 8.12 | 8.12 | 0.38% | 6,216 |
| Aug 12, 2026 | 8.34 | 8.35 | 8.32 | 8.34 | 8.09 | 0.05% | 120 |
| Aug 11, 2026 | 8.34 | 8.35 | 8.32 | 8.34 | 8.08 | 0.05% | 1,772 |
| Aug 10, 2026 | 8.37 | 8.37 | 8.34 | 8.34 | 8.08 | -0.07% | 20 |
| Aug 7, 2026 | 8.35 | 8.35 | 8.34 | 8.34 | 8.08 | -0.13% | 106 |
| Aug 6, 2026 | 8.34 | 8.36 | 8.34 | 8.35 | 8.09 | 0.04% | 169 |
| Aug 5, 2026 | 8.37 | 8.37 | 8.35 | 8.35 | 8.09 | -0.31% | 272 |
| Aug 4, 2026 | 8.38 | 8.38 | 8.35 | 8.37 | 8.12 | 0.33% | 20 |
| Aug 3, 2026 | 8.34 | 8.35 | 8.31 | 8.35 | 8.09 | 0.66% | 1,113 |
| Jul 31, 2026 | 8.30 | 8.34 | 8.29 | 8.29 | 8.04 | -0.02% | 1,010 |
| Jul 30, 2026 | 8.33 | 8.33 | 8.27 | 8.29 | 8.04 | -1.19% | 1,251 |
| Jul 29, 2026 | 8.42 | 8.42 | 8.39 | 8.39 | 8.13 | -0.28% | 1,625 |
| Jul 28, 2026 | 8.43 | 8.44 | 8.42 | 8.42 | 8.16 | -0.04% | 1,222 |
| Jul 27, 2026 | 8.41 | 8.44 | 8.41 | 8.42 | 8.16 | 0.29% | 123 |
| Jul 24, 2026 | 8.38 | 8.40 | 8.38 | 8.40 | 8.14 | 0.01% | 2,784 |
| Jul 23, 2026 | 8.40 | 8.42 | 8.40 | 8.40 | 8.14 | -0.30% | 1,100 |
| Jul 22, 2026 | 8.44 | 8.44 | 8.42 | 8.42 | 8.16 | -0.14% | 60 |
| Jul 21, 2026 | 8.43 | 8.44 | 8.43 | 8.43 | 8.17 | 0.06% | 3,642 |
| Jul 20, 2026 | 8.41 | 8.44 | 8.41 | 8.43 | 8.17 | -0.03% | 262 |
| Jul 17, 2026 | 8.41 | 8.45 | 8.41 | 8.43 | 8.17 | 0.09% | 2,107 |
| Jul 16, 2026 | 8.43 | 8.43 | 8.39 | 8.42 | 8.16 | -0.20% | 87 |