UBS Factor MSCI USA Low Volatility UCITS ETF (LON:UC95)
London · Delayed Price · Currency is GBP · Price in GBX 2,523.75
-10.25 (-0.40%)
Sep 22, 2026, 5:15 PM GMT
LON:UC95 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,523.75 | 2,523.75 | 2,523.75 | 2,523.75 | 2,523.75 | -0.16% | - |
| Sep 21, 2026 | 2,527.75 | 2,527.75 | 2,527.75 | 2,527.75 | 2,527.75 | -0.25% | - |
| Sep 18, 2026 | 2,543.50 | 2,543.50 | 2,543.50 | 2,534.00 | 2,534.00 | -0.41% | 1 |
| Sep 17, 2026 | 2,544.50 | 2,544.50 | 2,544.50 | 2,544.50 | 2,544.50 | -0.28% | - |
| Sep 16, 2026 | 2,551.75 | 2,551.75 | 2,551.75 | 2,551.75 | 2,551.75 | 0.29% | - |
| Sep 15, 2026 | 2,544.25 | 2,544.25 | 2,544.25 | 2,544.25 | 2,544.25 | -0.34% | - |
| Sep 14, 2026 | 2,547.50 | 2,558.50 | 2,547.00 | 2,553.00 | 2,553.00 | 0.93% | 4,253 |
| Sep 11, 2026 | 2,537.00 | 2,537.00 | 2,537.00 | 2,529.50 | 2,529.50 | -0.12% | 310 |
| Sep 10, 2026 | 2,532.50 | 2,532.50 | 2,532.50 | 2,532.50 | 2,532.50 | -0.20% | - |
| Sep 9, 2026 | 2,537.50 | 2,537.50 | 2,537.50 | 2,537.50 | 2,537.50 | -0.80% | - |
| Sep 8, 2026 | 2,568.00 | 2,568.00 | 2,564.00 | 2,558.00 | 2,558.00 | -0.36% | 1,860 |
| Sep 7, 2026 | 2,567.25 | 2,567.25 | 2,567.25 | 2,567.25 | 2,567.25 | -1.11% | - |
| Sep 4, 2026 | 2,596.00 | 2,596.00 | 2,596.00 | 2,596.00 | 2,596.00 | -0.21% | - |
| Sep 3, 2026 | 2,601.50 | 2,601.50 | 2,601.50 | 2,601.50 | 2,601.50 | -0.08% | - |
| Sep 2, 2026 | 2,603.50 | 2,603.50 | 2,603.50 | 2,603.50 | 2,603.50 | 0.32% | - |
| Sep 1, 2026 | 2,595.25 | 2,595.25 | 2,595.25 | 2,595.25 | 2,595.25 | -0.57% | - |
| Aug 28, 2026 | 2,608.00 | 2,608.00 | 2,606.50 | 2,610.25 | 2,610.25 | 0.26% | 620 |
| Aug 27, 2026 | 2,603.50 | 2,603.50 | 2,603.50 | 2,603.50 | 2,603.50 | -0.82% | - |
| Aug 26, 2026 | 2,625.00 | 2,625.00 | 2,625.00 | 2,625.00 | 2,625.00 | 0.48% | - |
| Aug 25, 2026 | 2,612.50 | 2,612.50 | 2,612.50 | 2,612.50 | 2,612.50 | -0.08% | - |
| Aug 24, 2026 | 2,614.50 | 2,614.50 | 2,614.50 | 2,614.50 | 2,614.50 | 0.51% | - |
| Aug 21, 2026 | 2,601.25 | 2,601.25 | 2,601.25 | 2,601.25 | 2,601.25 | -0.49% | - |
| Aug 20, 2026 | 2,603.50 | 2,603.50 | 2,594.00 | 2,614.00 | 2,614.00 | -0.15% | 4,650 |
| Aug 19, 2026 | 2,614.00 | 2,614.00 | 2,614.00 | 2,618.00 | 2,618.00 | -0.25% | 310 |
| Aug 18, 2026 | 2,614.00 | 2,614.00 | 2,614.00 | 2,624.50 | 2,624.50 | 0.99% | 310 |
| Aug 17, 2026 | 2,598.75 | 2,598.75 | 2,598.75 | 2,598.75 | 2,598.75 | -0.94% | - |
| Aug 14, 2026 | 2,623.50 | 2,623.50 | 2,623.50 | 2,623.50 | 2,623.50 | 0.21% | - |
| Aug 13, 2026 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | 0.26% | - |
| Aug 12, 2026 | 2,632.00 | 2,632.00 | 2,632.00 | 2,637.25 | 2,611.25 | 0.10% | 310 |
| Aug 11, 2026 | 2,634.50 | 2,634.50 | 2,634.50 | 2,634.50 | 2,608.53 | -0.13% | 1,260 |
| Aug 10, 2026 | 2,638.00 | 2,638.00 | 2,638.00 | 2,638.00 | 2,612.00 | -0.66% | - |
| Aug 7, 2026 | 2,650.00 | 2,650.00 | 2,650.00 | 2,655.50 | 2,629.32 | 0.10% | 310 |
| Aug 6, 2026 | 2,652.75 | 2,652.75 | 2,652.75 | 2,652.75 | 2,626.60 | 0.44% | - |
| Aug 5, 2026 | 2,657.00 | 2,668.00 | 2,639.00 | 2,641.00 | 2,614.97 | -0.25% | 7,962 |
| Aug 4, 2026 | 2,645.50 | 2,645.50 | 2,643.00 | 2,647.50 | 2,621.40 | -0.35% | 2,480 |
| Aug 3, 2026 | 2,657.00 | 2,658.00 | 2,656.00 | 2,656.75 | 2,630.56 | 0.42% | 5,296 |
| Jul 31, 2026 | 2,653.00 | 2,656.50 | 2,653.00 | 2,645.75 | 2,619.67 | 0.22% | 930 |
| Jul 30, 2026 | 2,708.00 | 2,708.00 | 2,698.50 | 2,640.00 | 2,613.98 | -3.97% | 1,282 |
| Jul 29, 2026 | 2,749.00 | 2,749.00 | 2,749.00 | 2,749.00 | 2,721.90 | -0.35% | - |
| Jul 28, 2026 | 2,713.50 | 2,723.00 | 2,713.50 | 2,758.75 | 2,731.56 | 1.85% | 4,742 |
| Jul 27, 2026 | 2,693.00 | 2,693.00 | 2,691.50 | 2,708.75 | 2,682.05 | 1.06% | 620 |
| Jul 24, 2026 | 2,680.25 | 2,680.25 | 2,680.25 | 2,680.25 | 2,653.83 | 0.92% | - |
| Jul 23, 2026 | 2,636.50 | 2,637.00 | 2,636.50 | 2,655.75 | 2,629.57 | 1.12% | 620 |
| Jul 22, 2026 | 2,623.50 | 2,623.50 | 2,623.50 | 2,626.25 | 2,600.36 | 0.24% | 3,751 |
| Jul 21, 2026 | 2,622.00 | 2,625.50 | 2,622.00 | 2,620.00 | 2,594.17 | -0.65% | 2,649 |
| Jul 20, 2026 | 2,631.00 | 2,636.50 | 2,631.00 | 2,637.25 | 2,611.25 | -1.01% | 2,322 |
| Jul 17, 2026 | 2,665.00 | 2,672.00 | 2,665.00 | 2,664.25 | 2,637.99 | 1.19% | 6,376 |
| Jul 16, 2026 | 2,577.50 | 2,584.50 | 2,577.50 | 2,633.00 | 2,607.05 | 1.31% | 1,240 |
| Jul 15, 2026 | 2,607.50 | 2,611.50 | 2,607.50 | 2,599.00 | 2,573.38 | -0.86% | 1,240 |
| Jul 14, 2026 | 2,638.00 | 2,638.00 | 2,624.00 | 2,621.50 | 2,595.66 | -0.56% | 2,170 |