Allsolutions ETF ICAV - UniActive Q Equities Emerging Markets Enhanced UCITS ETF (ETR:UQM1)
Germany · Delayed Price · Currency is EUR 23.01
+0.20 (0.88%)
At close: Sep 22, 2026
ETR:UQM1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 22.81 | 23.01 | 22.81 | 23.01 | 23.01 | 0.88% | 1,052 |
| Sep 21, 2026 | 22.75 | 22.85 | 22.75 | 22.81 | 22.81 | 2.59% | 5,162 |
| Sep 18, 2026 | 22.39 | 22.42 | 22.23 | 22.23 | 22.23 | -0.36% | 5,663 |
| Sep 17, 2026 | 22.16 | 22.31 | 22.16 | 22.31 | 22.31 | 0.86% | 12,022 |
| Sep 16, 2026 | 22.07 | 22.12 | 22.05 | 22.12 | 22.12 | 1.00% | 1,354 |
| Sep 15, 2026 | 21.97 | 22.03 | 21.90 | 21.90 | 21.90 | -0.54% | 518 |
| Sep 14, 2026 | 22.11 | 22.14 | 22.02 | 22.02 | 22.02 | -2.07% | 536 |
| Sep 11, 2026 | 22.32 | 22.49 | 22.32 | 22.49 | 22.49 | 1.12% | 137 |
| Sep 10, 2026 | 22.52 | 22.52 | 22.21 | 22.24 | 22.24 | -1.40% | 125 |
| Sep 9, 2026 | 22.65 | 22.65 | 22.54 | 22.55 | 22.55 | -0.60% | 19 |
| Sep 8, 2026 | 22.58 | 22.69 | 22.58 | 22.69 | 22.69 | 0.24% | - |
| Sep 7, 2026 | 22.71 | 22.71 | 22.62 | 22.63 | 22.63 | 0.47% | 226 |
| Sep 4, 2026 | 22.28 | 22.53 | 22.28 | 22.53 | 22.53 | 1.35% | 682 |
| Sep 3, 2026 | 22.03 | 22.23 | 22.03 | 22.23 | 22.23 | -0.13% | - |
| Sep 2, 2026 | 22.09 | 22.26 | 22.04 | 22.26 | 22.26 | -0.49% | 247 |
| Sep 1, 2026 | 22.47 | 22.47 | 22.28 | 22.37 | 22.37 | 0.93% | 4,700 |
| Aug 31, 2026 | 22.19 | 22.37 | 22.16 | 22.16 | 22.16 | -0.98% | 180 |
| Aug 28, 2026 | 22.40 | 22.50 | 22.28 | 22.38 | 22.38 | 0.72% | 320 |
| Aug 27, 2026 | 22.18 | 22.30 | 22.18 | 22.22 | 22.22 | 0.27% | 290 |
| Aug 26, 2026 | 22.21 | 22.34 | 21.92 | 22.16 | 22.16 | 1.37% | 671 |
| Aug 25, 2026 | 21.90 | 21.90 | 21.74 | 21.86 | 21.86 | 0.71% | 3,327 |
| Aug 24, 2026 | 21.80 | 21.80 | 21.39 | 21.71 | 21.71 | -1.70% | 64 |
| Aug 21, 2026 | 22.11 | 22.11 | 22.08 | 22.08 | 22.08 | 0.78% | 103 |
| Aug 20, 2026 | 21.85 | 21.91 | 21.85 | 21.91 | 21.91 | 0.48% | - |
| Aug 19, 2026 | 21.78 | 21.82 | 21.78 | 21.81 | 21.81 | -0.05% | - |
| Aug 18, 2026 | 22.08 | 22.10 | 21.82 | 21.82 | 21.82 | -2.68% | 2,416 |
| Aug 17, 2026 | 22.29 | 22.50 | 22.29 | 22.42 | 22.42 | 1.04% | 670 |
| Aug 14, 2026 | 22.10 | 22.37 | 22.10 | 22.19 | 22.19 | -0.85% | 1,134 |
| Aug 13, 2026 | 22.10 | 22.97 | 22.10 | 22.38 | 22.38 | 0.52% | 1,322 |
| Aug 12, 2026 | 22.22 | 22.26 | 22.22 | 22.26 | 22.26 | 1.16% | - |
| Aug 11, 2026 | 21.82 | 22.09 | 21.82 | 22.01 | 22.01 | -0.20% | 1,059 |
| Aug 10, 2026 | 21.93 | 22.06 | 21.93 | 22.05 | 22.05 | 0.39% | 63 |
| Aug 7, 2026 | 21.81 | 21.98 | 21.81 | 21.97 | 21.97 | 0.21% | 773 |
| Aug 6, 2026 | 21.78 | 21.93 | 21.69 | 21.92 | 21.92 | -0.61% | 1,241 |
| Aug 5, 2026 | 22.24 | 22.24 | 21.99 | 22.06 | 22.06 | -0.27% | 191 |
| Aug 4, 2026 | 21.63 | 22.12 | 21.63 | 22.12 | 22.12 | 3.56% | 5,383 |
| Aug 3, 2026 | 21.52 | 21.52 | 21.27 | 21.36 | 21.36 | 0.05% | 1,551 |
| Jul 31, 2026 | 21.50 | 21.75 | 21.35 | 21.35 | 21.35 | 0.14% | 459 |
| Jul 30, 2026 | 20.98 | 21.44 | 20.98 | 21.32 | 21.32 | 2.28% | 637 |
| Jul 29, 2026 | 20.99 | 20.99 | 20.84 | 20.84 | 20.84 | -1.35% | - |
| Jul 28, 2026 | 21.72 | 22.14 | 20.95 | 21.13 | 21.13 | -0.87% | 5,368 |
| Jul 27, 2026 | 21.72 | 21.72 | 21.31 | 21.31 | 21.31 | -1.18% | 195 |
| Jul 24, 2026 | 21.57 | 21.69 | 21.57 | 21.57 | 21.57 | -0.37% | - |
| Jul 23, 2026 | 21.93 | 22.17 | 21.65 | 21.65 | 21.65 | -0.89% | 1,713 |
| Jul 22, 2026 | 21.61 | 21.84 | 21.61 | 21.84 | 21.84 | -0.21% | - |
| Jul 21, 2026 | 21.81 | 22.02 | 21.62 | 21.89 | 21.89 | 1.81% | 1,187 |
| Jul 20, 2026 | 21.09 | 21.50 | 21.09 | 21.50 | 21.50 | 1.56% | 4,377 |
| Jul 17, 2026 | 20.92 | 21.18 | 20.86 | 21.17 | 21.17 | -1.44% | 8,332 |
| Jul 16, 2026 | 22.39 | 22.80 | 21.43 | 21.48 | 21.48 | -2.21% | 1,364 |
| Jul 15, 2026 | 22.01 | 22.15 | 21.96 | 21.96 | 21.96 | 0.73% | 621 |