UBS J.P. Morgan USD EM Diversified Bond 1-5 UCITS ETF (LON:SEMC)
London · Delayed Price · Currency is GBP · Price in GBX 816.88
+5.63 (0.69%)
Sep 23, 2026, 2:57 PM GMT
LON:SEMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 816.50 | 816.50 | 816.50 | 816.88 | 816.88 | 0.48% | 968 |
| Sep 22, 2026 | 813.00 | 813.00 | 813.00 | 813.00 | 813.00 | 0.22% | - |
| Sep 21, 2026 | 811.25 | 811.25 | 811.25 | 811.25 | 811.25 | 0.08% | - |
| Sep 18, 2026 | 810.63 | 810.63 | 810.63 | 810.63 | 810.63 | -0.18% | - |
| Sep 17, 2026 | 811.00 | 811.00 | 811.00 | 812.13 | 812.13 | 0.68% | 968 |
| Sep 16, 2026 | 806.63 | 806.63 | 806.63 | 806.63 | 806.63 | 0.48% | - |
| Sep 15, 2026 | 802.75 | 802.75 | 802.75 | 802.75 | 802.75 | -0.19% | - |
| Sep 14, 2026 | 804.25 | 804.25 | 804.25 | 804.25 | 804.25 | 0.19% | - |
| Sep 11, 2026 | 802.75 | 802.75 | 802.75 | 802.75 | 802.75 | -0.11% | - |
| Sep 10, 2026 | 803.63 | 803.63 | 803.63 | 803.63 | 803.63 | -0.08% | - |
| Sep 9, 2026 | 804.25 | 804.25 | 804.25 | 804.25 | 804.25 | -0.06% | - |
| Sep 8, 2026 | 804.75 | 804.75 | 804.75 | 804.75 | 804.75 | -0.06% | - |
| Sep 7, 2026 | 805.25 | 805.25 | 805.25 | 805.25 | 805.25 | -0.19% | - |
| Sep 4, 2026 | 806.75 | 806.75 | 806.75 | 806.75 | 806.75 | 0.12% | 450 |
| Sep 3, 2026 | 805.75 | 805.75 | 805.75 | 805.75 | 805.75 | -0.08% | - |
| Sep 2, 2026 | 806.38 | 806.38 | 806.38 | 806.38 | 806.38 | 0.22% | - |
| Sep 1, 2026 | 804.63 | 804.63 | 804.63 | 804.63 | 804.63 | - | - |
| Aug 28, 2026 | 804.63 | 804.63 | 804.63 | 804.63 | 804.63 | 0.19% | - |
| Aug 27, 2026 | 803.13 | 803.13 | 803.13 | 803.13 | 803.13 | 0.09% | - |
| Aug 26, 2026 | 802.38 | 802.38 | 802.38 | 802.38 | 802.38 | 0.34% | - |
| Aug 25, 2026 | 799.63 | 799.63 | 799.63 | 799.63 | 799.63 | 0.16% | - |
| Aug 24, 2026 | 798.38 | 798.38 | 798.38 | 798.38 | 798.38 | -0.06% | - |
| Aug 21, 2026 | 798.88 | 798.88 | 798.88 | 798.88 | 798.88 | 0.06% | - |
| Aug 20, 2026 | 798.38 | 798.38 | 798.38 | 798.38 | 798.38 | -0.30% | - |
| Aug 19, 2026 | 800.75 | 800.75 | 800.75 | 800.75 | 800.75 | -0.36% | - |
| Aug 18, 2026 | 803.63 | 803.63 | 803.63 | 803.63 | 803.63 | 0.03% | - |
| Aug 17, 2026 | 803.38 | 803.38 | 803.38 | 803.38 | 803.38 | -0.12% | - |
| Aug 14, 2026 | 804.38 | 804.38 | 804.38 | 804.38 | 804.38 | -0.34% | - |
| Aug 13, 2026 | 807.13 | 807.13 | 807.13 | 807.13 | 807.13 | 0.19% | - |
| Aug 12, 2026 | 828.63 | 828.63 | 828.63 | 828.63 | 805.57 | 0.03% | - |
| Aug 11, 2026 | 828.38 | 828.38 | 828.38 | 828.38 | 805.33 | 0.09% | - |
| Aug 10, 2026 | 827.63 | 827.63 | 827.63 | 827.63 | 804.60 | -0.20% | 1,900 |
| Aug 7, 2026 | 829.25 | 829.25 | 829.25 | 829.25 | 806.18 | -0.26% | - |
| Aug 6, 2026 | 830.25 | 830.25 | 830.25 | 831.38 | 808.24 | 0.11% | 968 |
| Aug 5, 2026 | 830.50 | 830.50 | 830.50 | 830.50 | 807.39 | -0.08% | - |
| Aug 4, 2026 | 831.13 | 831.13 | 831.13 | 831.13 | 808.00 | -0.03% | - |
| Aug 3, 2026 | 824.50 | 824.50 | 824.50 | 831.38 | 808.24 | 0.53% | 2 |
| Jul 31, 2026 | 827.00 | 827.00 | 827.00 | 827.00 | 803.99 | -0.24% | - |
| Jul 30, 2026 | 829.00 | 829.00 | 829.00 | 829.00 | 805.93 | -1.04% | - |
| Jul 29, 2026 | 839.25 | 839.25 | 839.25 | 837.75 | 814.44 | -0.04% | 84 |
| Jul 28, 2026 | 838.13 | 838.13 | 838.13 | 838.13 | 814.80 | 0.16% | - |
| Jul 27, 2026 | 836.75 | 836.75 | 836.75 | 836.75 | 813.47 | 0.42% | - |
| Jul 24, 2026 | 833.25 | 833.25 | 833.25 | 833.25 | 810.06 | -0.24% | - |
| Jul 23, 2026 | 835.25 | 835.25 | 835.25 | 835.25 | 812.01 | 0.33% | - |
| Jul 22, 2026 | 832.50 | 832.50 | 832.50 | 832.50 | 809.34 | -0.08% | - |
| Jul 21, 2026 | 833.13 | 833.13 | 833.13 | 833.13 | 809.94 | 0.23% | - |
| Jul 20, 2026 | 831.25 | 831.25 | 831.25 | 831.25 | 808.12 | 0.18% | - |
| Jul 17, 2026 | 829.75 | 829.75 | 829.75 | 829.75 | 806.66 | 0.30% | - |
| Jul 16, 2026 | 827.25 | 827.25 | 827.25 | 827.25 | 804.23 | -0.05% | - |
| Jul 15, 2026 | 827.63 | 827.63 | 827.63 | 827.63 | 804.60 | -0.53% | - |