PSX:UBLPETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	40.20	40.20	39.55	39.60	39.60	-0.55%	92,500
May 11, 2026	40.34	40.34	39.79	39.82	39.82	-1.31%	46,500
May 8, 2026	40.03	44.70	40.01	40.35	40.35	-0.42%	91,500
May 7, 2026	40.12	40.75	40.12	40.52	40.52	1.78%	102,500
May 6, 2026	39.62	40.12	39.17	39.81	39.81	1.87%	74,500
May 5, 2026	39.24	39.70	37.75	39.08	39.08	0.31%	37,500
May 4, 2026	39.15	39.46	38.81	38.96	38.96	0.72%	84,000
Apr 30, 2026	39.48	39.48	38.00	38.68	38.68	-1.43%	66,000
Apr 29, 2026	39.75	39.85	39.11	39.24	39.24	-0.61%	32,000
Apr 28, 2026	39.26	39.67	39.26	39.48	39.48	-1.05%	34,500
Apr 27, 2026	39.66	40.10	39.66	39.90	39.90	-0.45%	15,500
Apr 24, 2026	39.16	41.00	39.09	40.08	40.08	0.96%	62,000
Apr 23, 2026	40.02	40.02	39.39	39.70	39.70	-1.19%	82,500
Apr 22, 2026	40.12	40.59	40.12	40.18	40.18	-0.81%	56,000
Apr 21, 2026	40.68	41.02	40.35	40.51	40.51	0.57%	128,500
Apr 20, 2026	39.98	40.70	39.01	40.28	40.28	-0.98%	109,500
Apr 17, 2026	40.23	40.71	40.02	40.68	40.68	1.98%	187,000
Apr 16, 2026	40.07	40.10	39.64	39.89	39.89	0.76%	137,500
Apr 15, 2026	39.49	40.13	39.40	39.59	39.59	2.25%	203,000
Apr 14, 2026	37.71	38.82	37.71	38.72	38.72	2.46%	92,500
Apr 13, 2026	39.00	39.00	37.70	37.79	37.79	-4.45%	308,500
Apr 10, 2026	39.91	39.97	39.41	39.55	39.55	0.13%	323,500
Apr 9, 2026	41.99	41.99	38.60	39.50	39.50	-0.43%	182,000
Apr 8, 2026	36.70	39.67	36.70	39.67	39.67	10.50%	197,000
Apr 7, 2026	35.69	36.02	35.30	35.90	35.90	0.76%	58,000
Apr 6, 2026	35.70	35.89	34.85	35.63	35.63	-0.20%	81,000
Apr 3, 2026	33.41	38.95	33.41	35.70	35.70	-1.52%	70,500
Apr 2, 2026	36.10	36.25	35.62	36.25	36.25	-1.87%	105,000
Apr 1, 2026	36.00	38.90	36.00	36.94	36.94	4.03%	101,500
Mar 31, 2026	35.60	35.80	35.40	35.51	35.51	0.91%	155,000
Mar 30, 2026	36.07	36.07	34.41	35.19	35.19	-2.57%	177,000
Mar 27, 2026	36.21	36.88	36.10	36.12	36.12	-0.14%	126,000
Mar 26, 2026	37.00	37.34	36.00	36.17	36.17	-3.44%	75,000
Mar 25, 2026	38.98	38.98	36.82	37.46	37.46	2.71%	91,000
Mar 24, 2026	35.90	37.09	35.90	36.47	36.47	2.24%	52,000
Mar 19, 2026	35.25	35.90	35.12	35.67	35.67	-1.03%	22,500
Mar 18, 2026	35.58	36.12	35.40	36.04	36.04	1.98%	16,000
Mar 17, 2026	34.99	35.54	34.83	35.34	35.34	1.00%	57,500
Mar 16, 2026	36.31	36.31	34.80	34.99	34.99	-3.64%	56,000
Mar 13, 2026	36.61	36.66	36.00	36.31	36.31	-1.30%	29,500
Mar 12, 2026	37.85	37.85	35.92	36.79	36.79	-0.03%	35,000
Mar 11, 2026	37.40	38.46	36.70	36.80	36.80	-1.63%	110,500
Mar 10, 2026	36.42	37.41	36.41	37.41	37.41	9.84%	97,500
Mar 9, 2026	36.81	36.81	33.30	34.06	34.06	-7.50%	91,000
Mar 6, 2026	38.00	38.00	36.74	36.82	36.82	-2.95%	57,500
Mar 5, 2026	37.00	37.98	36.99	37.94	37.94	3.24%	1,182,000
Mar 4, 2026	36.76	37.39	36.53	36.75	36.75	-1.29%	165,500
Mar 3, 2026	36.24	37.93	35.66	37.23	37.23	2.73%	338,000
Mar 2, 2026	35.43	38.99	35.43	36.24	36.24	-8.25%	435,000
Feb 27, 2026	40.44	40.44	38.01	39.50	39.50	-0.25%	97,500