UBS J.P. Morgan USD EM Diversified Bond 1-5 UCITS ETF (LON:UBXX)
London · Delayed Price · Currency is GBP · Price in GBX 822.80
+1.10 (0.13%)
Sep 22, 2026, 5:15 PM GMT
LON:UBXX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 824.60 | 823.50 | 823.50 | 822.80 | 822.80 | 0.13% | 203 |
| Sep 21, 2026 | 822.80 | 822.80 | 820.40 | 821.70 | 821.70 | 0.01% | 1,028 |
| Sep 18, 2026 | 823.80 | 823.30 | 823.30 | 821.65 | 821.65 | -0.06% | 8 |
| Sep 17, 2026 | 823.50 | 820.70 | 820.70 | 822.15 | 822.15 | -0.13% | 648 |
| Sep 16, 2026 | 818.60 | 822.90 | 818.60 | 823.20 | 823.20 | 0.25% | 78 |
| Sep 15, 2026 | 825.00 | 822.50 | 820.20 | 821.15 | 821.15 | -0.10% | 1,188 |
| Sep 14, 2026 | 826.40 | 824.30 | 821.90 | 821.95 | 821.95 | -0.19% | 148 |
| Sep 11, 2026 | 828.10 | 828.50 | 825.00 | 823.50 | 823.50 | -0.13% | 14 |
| Sep 10, 2026 | 822.60 | 829.60 | 822.60 | 824.60 | 824.60 | -0.22% | 817 |
| Sep 9, 2026 | 827.50 | 831.00 | 827.50 | 826.40 | 826.40 | -0.04% | 2,475 |
| Sep 8, 2026 | 830.50 | 830.50 | 824.90 | 826.75 | 826.75 | -0.03% | 218 |
| Sep 7, 2026 | 832.00 | 825.70 | 825.70 | 827.00 | 827.00 | 0.09% | 2,301 |
| Sep 4, 2026 | 828.00 | 830.60 | 826.67 | 826.25 | 826.25 | -0.11% | 241 |
| Sep 3, 2026 | 825.78 | 825.79 | 825.78 | 827.15 | 827.15 | 0.18% | 200 |
| Sep 2, 2026 | 828.50 | 828.50 | 824.50 | 825.65 | 825.65 | -0.04% | 86 |
| Sep 1, 2026 | 821.80 | 828.00 | 821.80 | 826.00 | 826.00 | -0.18% | 3 |
| Aug 28, 2026 | 823.90 | 828.40 | 823.90 | 827.50 | 827.50 | 0.04% | 54 |
| Aug 27, 2026 | 821.20 | 830.60 | 821.20 | 827.15 | 827.15 | 0.03% | 2 |
| Aug 26, 2026 | 828.50 | 828.50 | 826.00 | 826.90 | 826.90 | 0.02% | 234 |
| Aug 25, 2026 | 827.30 | 827.30 | 827.00 | 826.70 | 826.70 | 0.08% | 572 |
| Aug 24, 2026 | 828.90 | 827.10 | 827.10 | 826.00 | 826.00 | 0.04% | 1,804 |
| Aug 21, 2026 | 827.85 | 827.85 | 825.40 | 825.65 | 825.65 | -0.01% | 2,110 |
| Aug 20, 2026 | 824.70 | 825.00 | 824.80 | 825.75 | 825.75 | -0.02% | 3,149 |
| Aug 19, 2026 | 824.10 | 827.00 | 824.90 | 825.95 | 825.95 | 0.08% | 201 |
| Aug 18, 2026 | 828.70 | 826.40 | 823.00 | 825.25 | 825.25 | -0.11% | 2,128 |
| Aug 17, 2026 | 828.21 | 827.50 | 827.50 | 826.20 | 826.20 | -0.01% | 94 |
| Aug 14, 2026 | 830.40 | 830.40 | 825.60 | 826.25 | 826.25 | -0.23% | 559 |
| Aug 13, 2026 | 830.60 | 830.60 | 826.60 | 828.15 | 828.15 | 0.32% | 36,604 |
| Aug 12, 2026 | 850.10 | 849.20 | 848.60 | 849.05 | 825.48 | 0.06% | 37,211 |
| Aug 11, 2026 | 848.00 | 848.60 | 847.40 | 848.55 | 824.99 | -0.02% | 2,737 |
| Aug 10, 2026 | 847.80 | 854.80 | 844.30 | 848.70 | 825.14 | -0.01% | 1,007 |
| Aug 7, 2026 | 850.90 | 853.60 | 849.30 | 848.80 | 825.24 | 0.11% | 18 |
| Aug 6, 2026 | 854.70 | 854.70 | 847.30 | 847.85 | 824.31 | -0.08% | 214 |
| Aug 5, 2026 | 842.70 | 851.30 | 842.70 | 848.50 | 824.95 | 0.06% | 10 |
| Aug 4, 2026 | 845.30 | 853.10 | 845.30 | 848.00 | 824.46 | 0.14% | 3 |
| Aug 3, 2026 | 850.90 | 850.90 | 845.70 | 846.85 | 823.34 | 0.25% | 73 |
| Jul 31, 2026 | 847.80 | 847.80 | 846.70 | 844.70 | 821.25 | -0.07% | 590 |
| Jul 30, 2026 | 843.50 | 847.20 | 843.50 | 845.25 | 821.79 | 0.08% | 359 |
| Jul 29, 2026 | 845.80 | 850.30 | 845.10 | 844.60 | 821.15 | -0.14% | 3,294 |
| Jul 28, 2026 | 845.40 | 846.20 | 845.40 | 845.75 | 822.27 | 0.18% | 205 |
| Jul 27, 2026 | 843.00 | 848.60 | 843.00 | 844.20 | 820.76 | 0.11% | 134 |
| Jul 24, 2026 | 846.30 | 846.90 | 839.60 | 843.30 | 819.89 | 0.04% | 57 |
| Jul 23, 2026 | 845.50 | 845.90 | 841.00 | 843.00 | 819.60 | -0.22% | 29 |
| Jul 22, 2026 | 847.80 | 847.80 | 845.75 | 844.90 | 821.45 | -0.02% | 7,346 |
| Jul 21, 2026 | 846.90 | 851.30 | 845.36 | 845.10 | 821.64 | -0.07% | 424 |
| Jul 20, 2026 | 844.70 | 846.80 | 844.70 | 845.70 | 822.22 | -0.03% | 7 |
| Jul 17, 2026 | 842.10 | 848.80 | 842.10 | 845.95 | 822.47 | 0.10% | 8 |
| Jul 16, 2026 | 847.60 | 849.30 | 847.20 | 845.10 | 821.64 | 0.05% | 23 |
| Jul 15, 2026 | 842.30 | 848.40 | 842.30 | 844.70 | 821.25 | -0.14% | 214 |
| Jul 14, 2026 | 848.10 | 848.10 | 848.00 | 845.85 | 822.37 | 0.09% | 2 |