UBS BBG USD EM Sovereign UCITS ETF (LON:SBEG)
London · Delayed Price · Currency is GBP · Price in GBX 812.50
-2.63 (-0.32%)
Apr 2, 2026, 3:36 PM GMT
LON:SBEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 814.50 | 818.50 | 808.10 | 812.50 | 812.50 | -0.32% | 6,380 |
| Apr 1, 2026 | 822.00 | 822.75 | 812.53 | 815.13 | 815.13 | 0.91% | 2,291 |
| Mar 31, 2026 | 803.00 | 809.77 | 802.00 | 807.75 | 807.75 | 0.39% | 13,319 |
| Mar 30, 2026 | 805.75 | 810.50 | 802.25 | 804.63 | 804.63 | -0.14% | 3,433 |
| Mar 27, 2026 | 806.75 | 813.50 | 802.58 | 805.75 | 805.75 | -1.01% | 37,015 |
| Mar 26, 2026 | 811.25 | 816.75 | 811.25 | 814.00 | 814.00 | -0.37% | 5,432 |
| Mar 25, 2026 | 817.50 | 818.50 | 814.50 | 817.00 | 817.00 | 0.63% | 2,698 |
| Mar 24, 2026 | 810.75 | 816.75 | 809.38 | 811.88 | 811.88 | -0.26% | 4,613 |
| Mar 23, 2026 | 804.22 | 818.75 | 802.00 | 814.00 | 814.00 | 0.40% | 5,097 |
| Mar 20, 2026 | 821.75 | 819.00 | 811.00 | 810.75 | 810.75 | -0.57% | 4,117 |
| Mar 19, 2026 | 820.75 | 820.75 | 813.25 | 815.38 | 815.38 | -0.55% | 144 |
| Mar 18, 2026 | 827.00 | 825.75 | 819.75 | 819.88 | 819.88 | -0.35% | 7,384 |
| Mar 17, 2026 | 817.38 | 824.75 | 820.00 | 822.75 | 822.75 | 0.32% | 5,610 |
| Mar 16, 2026 | 822.75 | 818.75 | 818.75 | 820.13 | 820.13 | 0.12% | 5,421 |
| Mar 13, 2026 | 822.50 | 824.75 | 818.60 | 819.13 | 819.13 | -0.61% | 15,779 |
| Mar 12, 2026 | 825.75 | 827.50 | 822.25 | 824.13 | 824.13 | -0.48% | 1,857 |
| Mar 11, 2026 | 834.00 | 834.00 | 827.97 | 828.13 | 828.13 | -0.33% | 12,069 |
| Mar 10, 2026 | 831.25 | 835.50 | 829.10 | 830.88 | 830.88 | 0.80% | 507 |
| Mar 9, 2026 | 825.50 | 824.25 | 823.75 | 824.25 | 824.25 | -0.44% | 2,937 |
| Mar 6, 2026 | 837.75 | 837.75 | 825.25 | 827.88 | 827.88 | -0.72% | 2,997 |
| Mar 5, 2026 | 830.50 | 837.50 | 837.50 | 833.88 | 833.88 | -0.04% | 1,736 |
| Mar 4, 2026 | 826.25 | 835.50 | 835.50 | 834.25 | 834.25 | 0.75% | 1,561 |
| Mar 3, 2026 | 839.50 | 839.50 | 826.50 | 828.00 | 828.00 | -0.82% | 14,428 |
| Mar 2, 2026 | 839.50 | 835.00 | 835.00 | 834.88 | 834.88 | -0.57% | 21,322 |
| Feb 27, 2026 | 840.25 | 845.00 | 836.75 | 839.63 | 839.63 | -0.12% | 3,074 |
| Feb 26, 2026 | 841.00 | 844.00 | 840.00 | 840.63 | 840.63 | 0.10% | 8,604 |
| Feb 25, 2026 | 842.50 | 838.25 | 838.25 | 839.75 | 839.75 | 0.01% | 12,175 |
| Feb 24, 2026 | 841.00 | 842.25 | 836.25 | 839.63 | 839.63 | 0.09% | 3,019 |
| Feb 23, 2026 | 842.75 | 842.75 | 835.75 | 838.88 | 838.88 | 0.06% | 6,608 |
| Feb 20, 2026 | 840.96 | 838.75 | 836.75 | 838.38 | 838.38 | -0.07% | 5,948 |
| Feb 19, 2026 | 841.00 | 844.00 | 836.20 | 839.00 | 839.00 | -0.13% | 2,205 |
| Feb 18, 2026 | 843.00 | 843.00 | 838.44 | 840.13 | 840.13 | -0.03% | 912 |
| Feb 17, 2026 | 836.25 | 840.00 | 836.25 | 840.38 | 840.38 | - | 30,029 |
| Feb 16, 2026 | 841.75 | 840.00 | 840.00 | 840.38 | 840.38 | 0.24% | 1,891 |
| Feb 13, 2026 | 832.25 | 837.50 | 835.50 | 838.38 | 838.38 | 0.19% | 3,130 |
| Feb 12, 2026 | 835.50 | 836.25 | 834.50 | 836.75 | 836.75 | 0.28% | 3,808 |
| Feb 11, 2026 | 835.75 | 839.50 | 833.23 | 834.38 | 834.38 | -0.15% | 10,120 |
| Feb 10, 2026 | 836.25 | 834.50 | 832.25 | 835.63 | 835.63 | 0.41% | 4,063 |
| Feb 9, 2026 | 832.84 | 832.25 | 827.00 | 832.25 | 832.25 | -3.07% | 72,034 |
| Feb 6, 2026 | 859.00 | 861.75 | 854.75 | 858.63 | 830.48 | 0.07% | 56,521 |
| Feb 5, 2026 | 858.25 | 861.00 | 852.50 | 858.00 | 829.87 | 0.12% | 15,573 |
| Feb 4, 2026 | 857.50 | 860.50 | 854.25 | 857.00 | 828.90 | 0.09% | 26,840 |
| Feb 3, 2026 | 857.75 | 860.50 | 852.00 | 856.25 | 828.18 | 0.01% | 1,359 |
| Feb 2, 2026 | 852.50 | 860.25 | 852.50 | 856.13 | 828.06 | 0.07% | 20,100 |
| Jan 30, 2026 | 855.25 | 859.00 | 850.00 | 855.50 | 827.45 | 0.04% | 5,095 |
| Jan 29, 2026 | 857.25 | 860.25 | 853.00 | 855.13 | 827.09 | -0.10% | 1,779 |
| Jan 28, 2026 | 860.75 | 860.75 | 853.50 | 856.00 | 827.94 | -0.09% | 2,198 |
| Jan 27, 2026 | 854.50 | 860.25 | 854.00 | 856.75 | 828.66 | -0.01% | 3,858 |
| Jan 26, 2026 | 859.00 | 859.25 | 851.25 | 856.88 | 828.78 | 0.37% | 26,568 |
| Jan 23, 2026 | 857.50 | 858.25 | 851.00 | 853.75 | 825.76 | 0.04% | 1,183 |