UBS Global Gender Equality UCITS ETF (LON:GENG)
London · Delayed Price · Currency is GBP · Price in GBX 2,774.00
+13.00 (0.47%)
Sep 22, 2026, 5:15 PM GMT
LON:GENG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,774.00 | 2,774.00 | 2,774.00 | 2,774.00 | 2,774.00 | -0.07% | - |
| Sep 21, 2026 | 2,776.00 | 2,776.00 | 2,776.00 | 2,776.00 | 2,776.00 | 0.54% | - |
| Sep 18, 2026 | 2,762.52 | 2,762.52 | 2,762.52 | 2,761.00 | 2,761.00 | -1.18% | 10 |
| Sep 17, 2026 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.42% | - |
| Sep 16, 2026 | 2,782.25 | 2,782.25 | 2,782.25 | 2,782.25 | 2,782.25 | 0.51% | - |
| Sep 15, 2026 | 2,767.05 | 2,767.05 | 2,767.05 | 2,768.25 | 2,768.25 | -0.31% | 14 |
| Sep 14, 2026 | 2,776.75 | 2,776.75 | 2,776.75 | 2,776.75 | 2,776.75 | 0.44% | - |
| Sep 11, 2026 | 2,766.04 | 2,777.00 | 2,767.50 | 2,764.50 | 2,764.50 | 0.24% | 283 |
| Sep 10, 2026 | 2,762.45 | 2,763.26 | 2,762.45 | 2,758.00 | 2,758.00 | -0.16% | 218 |
| Sep 9, 2026 | 2,762.50 | 2,762.50 | 2,762.50 | 2,762.50 | 2,762.50 | -1.27% | - |
| Sep 8, 2026 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | -0.75% | - |
| Sep 7, 2026 | 2,819.25 | 2,819.25 | 2,819.25 | 2,819.25 | 2,819.25 | -0.49% | - |
| Sep 4, 2026 | 2,833.25 | 2,833.25 | 2,833.25 | 2,833.25 | 2,833.25 | -0.33% | - |
| Sep 3, 2026 | 2,838.00 | 2,838.00 | 2,810.00 | 2,842.50 | 2,842.50 | 0.53% | 2,611 |
| Sep 2, 2026 | 2,827.50 | 2,827.50 | 2,827.50 | 2,827.50 | 2,827.50 | 0.16% | - |
| Sep 1, 2026 | 2,826.66 | 2,826.66 | 2,826.66 | 2,823.00 | 2,823.00 | -1.45% | 19 |
| Aug 28, 2026 | 2,877.44 | 2,877.44 | 2,877.44 | 2,864.50 | 2,864.50 | 0.23% | 60 |
| Aug 27, 2026 | 2,858.00 | 2,858.00 | 2,858.00 | 2,858.00 | 2,858.00 | -0.75% | - |
| Aug 26, 2026 | 2,879.50 | 2,879.50 | 2,879.50 | 2,879.50 | 2,879.50 | -0.16% | - |
| Aug 25, 2026 | 2,885.00 | 2,888.00 | 2,883.94 | 2,884.25 | 2,884.25 | 0.45% | 475 |
| Aug 24, 2026 | 2,881.00 | 2,881.00 | 2,866.14 | 2,871.25 | 2,871.25 | 0.13% | 246 |
| Aug 21, 2026 | 2,867.50 | 2,867.50 | 2,867.50 | 2,867.50 | 2,867.50 | 0.36% | - |
| Aug 20, 2026 | 2,857.25 | 2,857.25 | 2,857.25 | 2,857.25 | 2,857.25 | -0.47% | - |
| Aug 19, 2026 | 2,872.00 | 2,872.00 | 2,872.00 | 2,870.75 | 2,870.75 | 0.68% | 576 |
| Aug 18, 2026 | 2,851.50 | 2,851.50 | 2,851.50 | 2,851.50 | 2,851.50 | -0.06% | - |
| Aug 17, 2026 | 2,867.97 | 2,867.97 | 2,859.45 | 2,853.25 | 2,853.25 | -0.54% | 372 |
| Aug 14, 2026 | 2,868.75 | 2,868.75 | 2,868.75 | 2,868.75 | 2,868.75 | 0.12% | - |
| Aug 13, 2026 | 2,860.00 | 2,860.00 | 2,860.00 | 2,865.25 | 2,865.25 | 0.60% | 82 |
| Aug 12, 2026 | 2,848.25 | 2,848.25 | 2,848.25 | 2,848.25 | 2,848.25 | -0.27% | - |
| Aug 11, 2026 | 2,855.90 | 2,855.90 | 2,855.90 | 2,856.00 | 2,856.00 | 0.18% | 10 |
| Aug 10, 2026 | 2,859.20 | 2,859.20 | 2,859.07 | 2,851.00 | 2,851.00 | -0.48% | 208 |
| Aug 7, 2026 | 2,864.75 | 2,864.75 | 2,864.75 | 2,864.75 | 2,864.75 | 0.33% | - |
| Aug 6, 2026 | 2,855.25 | 2,855.25 | 2,855.25 | 2,855.25 | 2,855.25 | 0.25% | - |
| Aug 5, 2026 | 2,848.00 | 2,848.00 | 2,848.00 | 2,848.00 | 2,848.00 | 0.23% | - |
| Aug 4, 2026 | 2,841.50 | 2,841.50 | 2,841.50 | 2,841.50 | 2,841.50 | 0.19% | - |
| Aug 3, 2026 | 2,836.25 | 2,836.25 | 2,836.25 | 2,836.25 | 2,836.25 | 0.35% | - |
| Jul 31, 2026 | 2,826.25 | 2,826.25 | 2,826.25 | 2,826.25 | 2,826.25 | 0.04% | - |
| Jul 30, 2026 | 2,825.00 | 2,825.00 | 2,825.00 | 2,825.00 | 2,825.00 | -1.04% | - |
| Jul 29, 2026 | 2,876.00 | 2,876.00 | 2,876.00 | 2,854.75 | 2,854.75 | -0.44% | 1 |
| Jul 28, 2026 | 2,867.25 | 2,867.25 | 2,867.25 | 2,867.25 | 2,867.25 | 1.55% | - |
| Jul 27, 2026 | 2,823.50 | 2,823.50 | 2,823.50 | 2,823.50 | 2,823.50 | 0.91% | - |
| Jul 24, 2026 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 1.18% | - |
| Jul 23, 2026 | 2,769.50 | 2,769.50 | 2,769.50 | 2,765.50 | 2,765.50 | -1.07% | 166 |
| Jul 22, 2026 | 2,805.00 | 2,805.00 | 2,797.65 | 2,795.50 | 2,795.50 | 0.69% | 151 |
| Jul 21, 2026 | 2,776.50 | 2,776.50 | 2,776.50 | 2,776.25 | 2,776.25 | -0.22% | 44 |
| Jul 20, 2026 | 2,794.03 | 2,794.03 | 2,794.03 | 2,782.50 | 2,782.50 | -0.64% | 25 |
| Jul 17, 2026 | 2,800.50 | 2,800.50 | 2,800.50 | 2,800.50 | 2,800.50 | 0.30% | - |
| Jul 16, 2026 | 2,792.25 | 2,792.25 | 2,792.25 | 2,792.25 | 2,792.25 | 0.40% | - |
| Jul 15, 2026 | 2,758.59 | 2,758.59 | 2,758.59 | 2,781.25 | 2,781.25 | 0.60% | 7 |
| Jul 14, 2026 | 2,764.75 | 2,764.75 | 2,764.75 | 2,764.75 | 2,764.75 | -0.49% | - |