UBS MSCI EMU Small Cap UCITS ETF (LON:UB69)
London · Delayed Price · Currency is GBP · Price in GBX 13,080
-40 (-0.30%)
Sep 23, 2026, 9:47 AM GMT
LON:UB69 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 13,134.00 | 13,144.00 | 13,112.00 | 13,120.00 | 13,120.00 | 0.73% | 220 |
| Sep 21, 2026 | 13,024.00 | 13,026.00 | 12,981.34 | 13,025.00 | 13,025.00 | 1.05% | 319 |
| Sep 18, 2026 | 12,890.00 | 12,890.00 | 12,890.00 | 12,890.00 | 12,890.00 | -1.44% | - |
| Sep 17, 2026 | 13,002.00 | 13,096.00 | 13,002.00 | 13,078.00 | 13,078.00 | 0.64% | 162 |
| Sep 16, 2026 | 12,891.30 | 12,916.00 | 12,910.00 | 12,995.00 | 12,995.00 | 1.18% | 169 |
| Sep 15, 2026 | 12,703.69 | 12,837.60 | 12,703.69 | 12,843.00 | 12,843.00 | 0.18% | 163 |
| Sep 14, 2026 | 12,946.00 | 12,946.00 | 12,862.32 | 12,820.00 | 12,820.00 | -1.88% | 20 |
| Sep 11, 2026 | 13,059.60 | 13,059.60 | 13,052.00 | 13,066.00 | 13,066.00 | 0.05% | 16 |
| Sep 10, 2026 | 13,149.01 | 13,172.00 | 13,149.01 | 13,059.00 | 13,059.00 | -0.46% | 23 |
| Sep 9, 2026 | 13,265.60 | 13,265.60 | 13,265.60 | 13,119.00 | 13,119.00 | -1.42% | 2 |
| Sep 8, 2026 | 13,308.00 | 13,308.00 | 13,308.00 | 13,308.00 | 13,308.00 | 0.21% | - |
| Sep 7, 2026 | 13,236.54 | 13,236.54 | 13,236.54 | 13,280.00 | 13,280.00 | 0.05% | 39 |
| Sep 4, 2026 | 13,274.00 | 13,274.00 | 13,250.00 | 13,274.00 | 13,274.00 | 0.49% | 200 |
| Sep 3, 2026 | 13,144.00 | 13,236.00 | 13,144.00 | 13,209.00 | 13,209.00 | 0.71% | 399 |
| Sep 2, 2026 | 13,112.00 | 13,112.00 | 13,082.00 | 13,116.00 | 13,116.00 | -0.52% | 97 |
| Sep 1, 2026 | 13,289.34 | 13,289.34 | 13,263.51 | 13,185.00 | 13,185.00 | -1.18% | 262 |
| Aug 28, 2026 | 13,390.00 | 13,390.00 | 13,390.00 | 13,343.00 | 13,343.00 | 0.46% | 338 |
| Aug 27, 2026 | 13,302.00 | 13,302.00 | 13,302.00 | 13,282.00 | 13,282.00 | 0.08% | 20 |
| Aug 26, 2026 | 13,250.20 | 13,274.00 | 13,250.20 | 13,271.00 | 13,271.00 | 0.60% | 55 |
| Aug 25, 2026 | 13,192.00 | 13,192.00 | 13,192.00 | 13,192.00 | 13,192.00 | 0.69% | - |
| Aug 24, 2026 | 13,103.89 | 13,120.00 | 13,104.00 | 13,102.00 | 13,102.00 | -0.14% | 520 |
| Aug 21, 2026 | 13,139.69 | 13,139.69 | 13,139.69 | 13,121.00 | 13,121.00 | 0.68% | 38 |
| Aug 20, 2026 | 13,033.00 | 13,033.00 | 13,033.00 | 13,033.00 | 13,033.00 | -0.59% | - |
| Aug 19, 2026 | 13,030.00 | 13,109.51 | 13,030.00 | 13,110.00 | 13,110.00 | 0.19% | 3,916 |
| Aug 18, 2026 | 13,158.00 | 13,182.00 | 13,158.00 | 13,085.00 | 13,085.00 | -1.18% | 5 |
| Aug 17, 2026 | 13,314.00 | 13,326.00 | 13,304.00 | 13,241.00 | 13,241.00 | -0.48% | 721 |
| Aug 14, 2026 | 13,328.00 | 13,328.00 | 13,326.00 | 13,305.00 | 13,305.00 | 0.15% | 615 |
| Aug 13, 2026 | 13,294.00 | 13,294.00 | 13,294.00 | 13,285.00 | 13,285.00 | 0.27% | 1 |
| Aug 12, 2026 | 13,550.00 | 13,550.00 | 13,550.00 | 13,559.00 | 13,248.89 | 0.16% | 12 |
| Aug 11, 2026 | 13,474.27 | 13,474.27 | 13,474.27 | 13,537.00 | 13,227.40 | 0.30% | 14 |
| Aug 10, 2026 | 13,595.12 | 13,595.12 | 13,588.18 | 13,496.00 | 13,187.33 | -0.81% | 91 |
| Aug 7, 2026 | 13,663.66 | 13,663.66 | 13,663.66 | 13,606.00 | 13,294.82 | -0.07% | 14 |
| Aug 6, 2026 | 13,620.00 | 13,620.00 | 13,604.00 | 13,616.00 | 13,304.59 | 0.32% | 15 |
| Aug 5, 2026 | 13,626.00 | 13,657.45 | 13,626.00 | 13,572.00 | 13,261.60 | -0.08% | 5 |
| Aug 4, 2026 | 13,532.27 | 13,554.58 | 13,532.27 | 13,583.00 | 13,272.34 | 0.65% | 32 |
| Aug 3, 2026 | 13,440.00 | 13,516.00 | 13,440.00 | 13,495.00 | 13,186.36 | 1.28% | 122 |
| Jul 31, 2026 | 13,469.25 | 13,469.25 | 13,445.01 | 13,324.00 | 13,019.27 | -0.43% | 40 |
| Jul 30, 2026 | 13,334.00 | 13,436.00 | 13,334.00 | 13,382.00 | 13,075.94 | 0.69% | 99 |
| Jul 29, 2026 | 13,290.00 | 13,290.00 | 13,290.00 | 13,290.00 | 12,986.05 | 0.03% | - |
| Jul 28, 2026 | 13,226.00 | 13,226.00 | 13,222.00 | 13,286.00 | 12,982.14 | 0.11% | 190 |
| Jul 27, 2026 | 13,336.00 | 13,374.00 | 13,333.42 | 13,271.00 | 12,967.48 | 0.42% | 83 |
| Jul 24, 2026 | 13,216.00 | 13,216.00 | 13,216.00 | 13,216.00 | 12,913.74 | 0.71% | - |
| Jul 23, 2026 | 13,255.56 | 13,255.56 | 13,122.26 | 13,123.00 | 12,822.87 | -0.91% | 168 |
| Jul 22, 2026 | 13,114.00 | 13,232.00 | 13,114.00 | 13,243.00 | 12,940.12 | 0.72% | 495 |
| Jul 21, 2026 | 13,148.00 | 13,148.00 | 13,148.00 | 13,148.00 | 12,847.29 | 0.74% | - |
| Jul 20, 2026 | 13,068.19 | 13,068.19 | 13,068.19 | 13,051.00 | 12,752.51 | -0.12% | 75 |
| Jul 17, 2026 | 13,038.00 | 13,054.00 | 13,038.00 | 13,067.00 | 12,768.15 | -0.14% | 157 |
| Jul 16, 2026 | 13,085.00 | 13,085.00 | 13,085.00 | 13,085.00 | 12,785.73 | -0.01% | - |
| Jul 15, 2026 | 13,120.00 | 13,130.00 | 13,108.36 | 13,086.00 | 12,786.71 | -0.59% | 320 |
| Jul 14, 2026 | 13,050.00 | 13,150.28 | 13,032.00 | 13,164.00 | 12,862.93 | 0.45% | 1,309 |