UBS Global Gender Equality UCITS ETF (LON:GENE)
London · Delayed Price · Currency is GBP · Price in GBX 1,980.00
+4.60 (0.23%)
Sep 23, 2026, 10:33 AM GMT
LON:GENE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,977.20 | 1,980.00 | 1,977.20 | 1,980.00 | - | 0.23% | 181 |
| Sep 22, 2026 | 1,977.80 | 1,980.93 | 1,972.52 | 1,975.40 | 1,975.40 | -0.15% | 655 |
| Sep 21, 2026 | 1,975.60 | 1,978.40 | 1,975.60 | 1,978.40 | 1,978.40 | 0.69% | 511 |
| Sep 18, 2026 | 1,978.00 | 1,978.00 | 1,978.00 | 1,964.80 | 1,964.80 | -1.42% | 442 |
| Sep 17, 2026 | 1,983.60 | 1,983.60 | 1,983.60 | 1,993.20 | 1,993.20 | 0.91% | 586 |
| Sep 16, 2026 | 1,968.20 | 1,968.20 | 1,968.20 | 1,975.30 | 1,975.30 | 0.69% | 447 |
| Sep 15, 2026 | 1,964.60 | 1,964.60 | 1,964.60 | 1,961.70 | 1,961.70 | -0.20% | 463 |
| Sep 14, 2026 | 1,967.00 | 1,967.00 | 1,967.00 | 1,965.70 | 1,965.70 | 0.40% | 589 |
| Sep 11, 2026 | 1,959.00 | 1,961.20 | 1,955.65 | 1,957.90 | 1,957.90 | 0.30% | 156 |
| Sep 10, 2026 | 1,956.80 | 1,956.80 | 1,955.20 | 1,952.00 | 1,952.00 | -0.24% | 1,617 |
| Sep 9, 2026 | 1,975.60 | 1,975.60 | 1,969.20 | 1,956.60 | 1,956.60 | -1.26% | 502 |
| Sep 8, 2026 | 1,991.60 | 1,993.60 | 1,981.83 | 1,981.60 | 1,981.60 | -0.73% | 352 |
| Sep 7, 2026 | 1,998.00 | 2,003.03 | 1,995.47 | 1,996.10 | 1,996.10 | -0.59% | 1,100 |
| Sep 4, 2026 | 2,011.00 | 2,011.00 | 2,008.20 | 2,008.00 | 2,008.00 | -0.29% | 414 |
| Sep 3, 2026 | 2,011.50 | 2,012.57 | 2,010.01 | 2,013.75 | 2,013.75 | 0.50% | 80 |
| Sep 2, 2026 | 2,000.50 | 2,000.50 | 1,991.20 | 2,003.75 | 2,003.75 | 0.42% | 1,860 |
| Sep 1, 2026 | 2,005.00 | 2,005.00 | 1,990.60 | 1,995.40 | 1,995.40 | -1.33% | 478 |
| Aug 28, 2026 | 2,022.50 | 2,023.91 | 2,020.58 | 2,022.25 | 2,022.25 | 0.20% | 219 |
| Aug 27, 2026 | 2,017.50 | 2,018.00 | 2,017.50 | 2,018.25 | 2,018.25 | -0.59% | 903 |
| Aug 26, 2026 | 2,030.50 | 2,035.13 | 2,030.50 | 2,030.25 | 2,030.25 | 0.02% | 208 |
| Aug 25, 2026 | 2,028.50 | 2,033.00 | 2,027.18 | 2,029.75 | 2,029.75 | 0.38% | 110 |
| Aug 24, 2026 | 2,017.00 | 2,023.44 | 2,016.00 | 2,022.00 | 2,022.00 | 0.09% | 2,079 |
| Aug 21, 2026 | 2,007.35 | 2,008.00 | 2,005.50 | 2,020.25 | 2,020.25 | 0.41% | 4,978 |
| Aug 20, 2026 | 2,009.00 | 2,009.00 | 2,006.50 | 2,012.00 | 2,012.00 | -0.42% | 199 |
| Aug 19, 2026 | 2,024.67 | 2,024.67 | 2,021.57 | 2,020.50 | 2,020.50 | 0.47% | 88 |
| Aug 18, 2026 | 2,010.83 | 2,012.50 | 2,012.50 | 2,011.00 | 2,011.00 | 0.02% | 918 |
| Aug 17, 2026 | 2,017.50 | 2,017.50 | 2,017.50 | 2,010.50 | 2,010.50 | -0.64% | 553 |
| Aug 14, 2026 | 2,024.50 | 2,026.00 | 2,024.50 | 2,023.50 | 2,023.50 | 0.05% | 154 |
| Aug 13, 2026 | 2,022.50 | 2,022.50 | 2,022.50 | 2,022.50 | 2,022.50 | 0.47% | 358 |
| Aug 12, 2026 | 2,017.00 | 2,017.00 | 2,010.09 | 2,013.00 | 2,013.00 | -0.21% | 143 |
| Aug 11, 2026 | 2,014.00 | 2,019.23 | 2,014.00 | 2,017.25 | 2,017.25 | 0.17% | 175 |
| Aug 10, 2026 | 2,021.63 | 2,021.00 | 2,021.00 | 2,013.75 | 2,013.75 | -0.57% | 1,463 |
| Aug 7, 2026 | 2,026.00 | 2,026.00 | 2,026.00 | 2,025.25 | 2,025.25 | 0.25% | 283 |
| Aug 6, 2026 | 2,033.00 | 2,035.71 | 2,021.35 | 2,020.25 | 2,020.25 | 0.19% | 347 |
| Aug 5, 2026 | 2,018.87 | 2,021.85 | 2,017.56 | 2,016.50 | 2,016.50 | 0.17% | 165 |
| Aug 4, 2026 | 2,004.00 | 2,013.91 | 2,004.00 | 2,013.00 | 2,013.00 | 0.17% | 2,750 |
| Aug 3, 2026 | 2,010.50 | 2,015.82 | 2,010.50 | 2,009.50 | 2,009.50 | 0.60% | 313 |
| Jul 31, 2026 | 2,018.00 | 2,018.00 | 1,996.89 | 1,997.60 | 1,997.60 | -0.15% | 202 |
| Jul 30, 2026 | 2,008.87 | 2,008.87 | 2,000.59 | 2,000.60 | 2,000.60 | -1.76% | 3,011 |
| Jul 29, 2026 | 2,044.50 | 2,044.50 | 2,044.50 | 2,036.50 | 2,036.50 | -0.35% | 417 |
| Jul 28, 2026 | 2,037.77 | 2,040.79 | 2,037.77 | 2,043.75 | 2,043.75 | 1.68% | 199 |
| Jul 27, 2026 | 2,008.00 | 2,011.40 | 2,005.73 | 2,010.00 | 2,010.00 | 0.99% | 642 |
| Jul 24, 2026 | 1,978.80 | 1,981.83 | 1,978.80 | 1,990.20 | 1,990.20 | 1.17% | 152 |
| Jul 23, 2026 | 1,979.00 | 1,979.00 | 1,965.73 | 1,967.20 | 1,967.20 | -0.75% | 215 |
| Jul 22, 2026 | 1,981.60 | 1,981.60 | 1,981.60 | 1,982.10 | 1,982.10 | 0.60% | 588 |
| Jul 21, 2026 | 1,969.57 | 1,969.57 | 1,966.28 | 1,970.20 | 1,970.20 | 0.09% | 210 |
| Jul 20, 2026 | 1,968.20 | 1,968.20 | 1,962.22 | 1,968.50 | 1,968.50 | -0.45% | 221 |
| Jul 17, 2026 | 1,978.50 | 1,982.94 | 1,978.50 | 1,977.40 | 1,977.40 | 0.36% | 42 |
| Jul 16, 2026 | 1,948.60 | 1,964.07 | 1,948.60 | 1,970.30 | 1,970.30 | 0.57% | 253 |
| Jul 15, 2026 | 1,956.20 | 1,963.29 | 1,956.20 | 1,959.20 | 1,959.20 | 0.01% | 154 |