UBS Factor MSCI USA Low Volatility UCITS ETF (SWX:ULOVE)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 29.65
-0.14 (-0.47%)
At close: Sep 22, 2026
SWX:ULOVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.47% | - |
| Sep 21, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.32% | - |
| Sep 18, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.28% | 20 |
| Sep 17, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.88% | - |
| Sep 16, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.13% | 297 |
| Sep 15, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - | - |
| Sep 14, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - | - |
| Sep 11, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.13% | - |
| Sep 10, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.26% | - |
| Sep 9, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.96% | - |
| Sep 8, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -0.02% | - |
| Sep 7, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.84% | 297 |
| Sep 4, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -0.13% | - |
| Sep 3, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Sep 2, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Sep 1, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.37% | - |
| Aug 31, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -0.34% | - |
| Aug 28, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -0.11% | - |
| Aug 27, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.83% | - |
| Aug 26, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -0.06% | - |
| Aug 25, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.78% | 1 |
| Aug 24, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - | - |
| Aug 21, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - | - |
| Aug 20, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - | - |
| Aug 19, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - | - |
| Aug 18, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.55% | - |
| Aug 17, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.08% | - |
| Aug 14, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.06% | - |
| Aug 13, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.06% | 7,465 |
| Aug 12, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.10% | 297 |
| Aug 11, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - | - |
| Aug 10, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - | - |
| Aug 7, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - | - |
| Aug 6, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - | - |
| Aug 5, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.02% | - |
| Aug 4, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - | - |
| Aug 3, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.21% | - |
| Jul 31, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - | - |
| Jul 30, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | -2.88% | 297 |
| Jul 29, 2026 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -0.44% | - |
| Jul 28, 2026 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 1.65% | 297 |
| Jul 27, 2026 | 31.62 | 31.62 | 31.61 | 31.61 | 31.61 | 1.18% | 594 |
| Jul 24, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 1.07% | - |
| Jul 23, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.13% | - |
| Jul 22, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - | - |
| Jul 21, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -1.14% | - |
| Jul 20, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -0.21% | - |
| Jul 17, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.74% | - |
| Jul 16, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0.47% | - |
| Jul 15, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - | - |