Singapore markets closed
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
57,510.21 -2,874.74 (-4.76%) CMC Crypto 200
1,209.38 -51.81 (-4.11%)
UBS (Irl) ETF plc - Factor MSCI USA Low Volatility UCITS ETF (USD) A-dis (UBUR.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 09:04AM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 872 |
| 03 Jul 2024 | 28.08 | 28.09 | 27.88 | 27.90 | 27.90 | 872 |
| 02 Jul 2024 | 28.04 | 28.07 | 28.01 | 28.07 | 28.07 | 347 |
| 01 Jul 2024 | 28.24 | 28.26 | 28.13 | 28.13 | 28.13 | 32 |
| 28 Jun 2024 | 28.44 | 28.49 | 28.31 | 28.31 | 28.31 | 550 |
| 27 Jun 2024 | 28.42 | 28.42 | 28.35 | 28.35 | 28.35 | - |
| 26 Jun 2024 | 28.49 | 28.49 | 28.39 | 28.39 | 28.39 | - |
| 25 Jun 2024 | 28.73 | 28.73 | 28.50 | 28.50 | 28.50 | - |
| 24 Jun 2024 | 28.57 | 28.77 | 28.57 | 28.77 | 28.77 | - |
| 21 Jun 2024 | 28.48 | 28.58 | 28.48 | 28.56 | 28.56 | - |
| 20 Jun 2024 | 28.33 | 28.38 | 28.33 | 28.38 | 28.38 | - |
| 19 Jun 2024 | 28.29 | 28.29 | 28.18 | 28.25 | 28.25 | - |
| 18 Jun 2024 | 28.25 | 28.25 | 28.24 | 28.25 | 28.25 | - |
| 17 Jun 2024 | 28.21 | 28.21 | 28.08 | 28.15 | 28.15 | 243 |
| 14 Jun 2024 | 28.09 | 28.14 | 28.00 | 28.14 | 28.14 | - |
| 13 Jun 2024 | 27.93 | 27.94 | 27.89 | 27.94 | 27.94 | 694 |
| 12 Jun 2024 | 28.19 | 28.19 | 27.93 | 27.93 | 27.93 | 694 |
| 11 Jun 2024 | 28.19 | 28.19 | 28.18 | 28.18 | 28.18 | - |
| 10 Jun 2024 | 28.18 | 28.23 | 28.15 | 28.15 | 28.15 | 2 |
| 07 Jun 2024 | 27.98 | 28.23 | 27.89 | 28.23 | 28.23 | 718 |
| 06 Jun 2024 | 28.00 | 28.05 | 28.00 | 28.05 | 28.05 | - |
| 05 Jun 2024 | 28.07 | 28.10 | 27.90 | 28.01 | 28.01 | 11 |
| 04 Jun 2024 | 27.85 | 27.91 | 27.85 | 27.91 | 27.91 | - |
| 03 Jun 2024 | 28.17 | 28.17 | 27.85 | 27.85 | 27.85 | 60 |
| 31 May 2024 | 27.66 | 27.75 | 27.58 | 27.75 | 27.75 | - |
| 30 May 2024 | 27.53 | 27.60 | 27.50 | 27.58 | 27.58 | 4 |
| 29 May 2024 | 27.59 | 27.65 | 27.55 | 27.56 | 27.56 | 392 |
| 28 May 2024 | 27.95 | 27.95 | 27.74 | 27.74 | 27.74 | 1 |
| 27 May 2024 | 28.02 | 28.05 | 27.98 | 28.02 | 28.02 | 1,388 |
| 24 May 2024 | 28.09 | 28.09 | 28.03 | 28.03 | 28.03 | - |
| 23 May 2024 | 28.49 | 28.49 | 28.25 | 28.25 | 28.25 | - |
| 22 May 2024 | 28.40 | 28.48 | 28.40 | 28.48 | 28.48 | - |
| 21 May 2024 | 28.41 | 28.41 | 28.38 | 28.40 | 28.40 | - |
| 20 May 2024 | 28.47 | 28.51 | 28.47 | 28.50 | 28.50 | - |
| 17 May 2024 | 28.46 | 28.50 | 28.40 | 28.40 | 28.40 | - |
| 16 May 2024 | 28.36 | 28.45 | 28.36 | 28.45 | 28.45 | - |
| 15 May 2024 | 28.35 | 28.39 | 28.35 | 28.35 | 28.35 | - |
| 14 May 2024 | 28.44 | 28.44 | 28.29 | 28.29 | 28.29 | - |
| 13 May 2024 | 28.50 | 28.50 | 28.48 | 28.48 | 28.48 | - |
| 10 May 2024 | 28.42 | 28.48 | 28.42 | 28.48 | 28.48 | - |
| 09 May 2024 | 28.26 | 28.28 | 28.26 | 28.28 | 28.28 | - |
| 08 May 2024 | 28.27 | 28.28 | 28.24 | 28.28 | 28.28 | - |
| 07 May 2024 | 28.05 | 28.15 | 28.05 | 28.15 | 28.15 | - |
| 06 May 2024 | 27.98 | 27.98 | 27.88 | 27.88 | 27.88 | 1 |
| 03 May 2024 | 27.85 | 27.85 | 27.75 | 27.76 | 27.76 | 6 |
| 02 May 2024 | 27.91 | 27.97 | 27.81 | 27.81 | 27.81 | 374 |
| 30 Apr 2024 | 27.97 | 27.97 | 27.91 | 27.91 | 27.91 | - |
| 29 Apr 2024 | 27.82 | 27.95 | 27.80 | 27.95 | 27.95 | - |
| 26 Apr 2024 | 27.83 | 28.01 | 27.83 | 27.93 | 27.93 | 1,074 |
| 25 Apr 2024 | 28.08 | 28.09 | 27.82 | 27.82 | 27.82 | 565 |
| 24 Apr 2024 | 27.94 | 27.99 | 27.92 | 27.97 | 27.97 | 90 |
| 23 Apr 2024 | 28.02 | 28.02 | 28.01 | 28.01 | 28.01 | - |
| 22 Apr 2024 | 27.89 | 27.94 | 27.89 | 27.94 | 27.94 | - |
| 19 Apr 2024 | 27.47 | 27.72 | 27.47 | 27.72 | 27.72 | - |
| 18 Apr 2024 | 27.42 | 27.55 | 27.42 | 27.55 | 27.55 | - |
| 17 Apr 2024 | 27.44 | 27.51 | 27.37 | 27.37 | 27.37 | - |
| 16 Apr 2024 | 27.57 | 27.75 | 27.52 | 27.52 | 27.52 | 124 |
| 15 Apr 2024 | 27.83 | 27.83 | 27.77 | 27.77 | 27.77 | - |
| 12 Apr 2024 | 27.87 | 27.88 | 27.81 | 27.81 | 27.81 | - |
| 11 Apr 2024 | 27.92 | 27.92 | 27.78 | 27.78 | 27.78 | - |
| 10 Apr 2024 | 28.01 | 28.01 | 27.90 | 27.90 | 27.90 | - |
| 09 Apr 2024 | 27.93 | 27.93 | 27.87 | 27.88 | 27.88 | 1 |
| 08 Apr 2024 | 27.89 | 27.92 | 27.89 | 27.92 | 27.92 | - |
| 05 Apr 2024 | 27.85 | 28.06 | 27.85 | 27.90 | 27.90 | 129 |
| 04 Apr 2024 | 28.03 | 28.05 | 28.01 | 28.05 | 28.05 | - |
| 03 Apr 2024 | 28.28 | 28.28 | 28.06 | 28.06 | 28.06 | - |
| 02 Apr 2024 | 28.70 | 28.70 | 28.27 | 28.27 | 28.27 | 15 |
| 28 Mar 2024 | 28.41 | 28.50 | 28.41 | 28.50 | 28.50 | - |
| 27 Mar 2024 | 28.01 | 28.19 | 28.01 | 28.19 | 28.19 | - |
| 26 Mar 2024 | 27.92 | 27.95 | 27.91 | 27.95 | 27.95 | - |
| 25 Mar 2024 | 28.01 | 28.01 | 27.95 | 27.95 | 27.95 | - |
| 22 Mar 2024 | 28.13 | 28.15 | 28.09 | 28.09 | 28.09 | - |
| 21 Mar 2024 | 27.88 | 28.03 | 27.88 | 28.03 | 28.03 | - |
| 20 Mar 2024 | 27.89 | 27.90 | 27.89 | 27.89 | 27.89 | - |
| 19 Mar 2024 | 27.80 | 27.80 | 27.75 | 27.80 | 27.80 | - |
| 18 Mar 2024 | 27.59 | 27.78 | 27.59 | 27.78 | 27.78 | - |
| 15 Mar 2024 | 27.67 | 27.67 | 27.58 | 27.58 | 27.58 | - |
| 14 Mar 2024 | 27.72 | 27.74 | 27.60 | 27.60 | 27.60 | - |
| 13 Mar 2024 | 27.67 | 27.72 | 27.67 | 27.72 | 27.72 | - |
| 12 Mar 2024 | 27.69 | 27.69 | 27.66 | 27.67 | 27.67 | - |
| 11 Mar 2024 | 27.51 | 27.59 | 27.47 | 27.59 | 27.59 | - |
| 08 Mar 2024 | 27.50 | 27.57 | 27.46 | 27.57 | 27.57 | 62 |
| 07 Mar 2024 | 27.52 | 27.52 | 27.49 | 27.49 | 27.49 | - |
| 06 Mar 2024 | 27.46 | 27.56 | 27.46 | 27.56 | 27.56 | - |
| 05 Mar 2024 | 27.60 | 27.63 | 27.43 | 27.58 | 27.58 | 64 |
| 04 Mar 2024 | 27.34 | 27.50 | 27.34 | 27.50 | 27.50 | - |
| 01 Mar 2024 | 27.68 | 27.68 | 27.38 | 27.38 | 27.38 | 14 |
| 29 Feb 2024 | 27.48 | 27.53 | 27.45 | 27.53 | 27.53 | - |
| 28 Feb 2024 | 27.47 | 27.47 | 27.43 | 27.45 | 27.45 | - |
| 27 Feb 2024 | 27.38 | 27.38 | 27.34 | 27.34 | 27.34 | - |
| 26 Feb 2024 | 27.63 | 27.63 | 27.40 | 27.40 | 27.40 | - |
| 23 Feb 2024 | 27.48 | 27.63 | 27.48 | 27.63 | 27.63 | - |
| 22 Feb 2024 | 27.32 | 27.53 | 27.32 | 27.42 | 27.42 | 112 |
| 21 Feb 2024 | 27.20 | 27.33 | 27.20 | 27.33 | 27.33 | - |
| 20 Feb 2024 | 27.22 | 27.30 | 27.21 | 27.30 | 27.30 | - |
| 19 Feb 2024 | 27.27 | 27.28 | 27.25 | 27.25 | 27.25 | 177 |
| 16 Feb 2024 | 27.32 | 27.33 | 27.28 | 27.33 | 27.33 | - |
| 15 Feb 2024 | 27.20 | 27.24 | 27.20 | 27.24 | 27.24 | - |
| 14 Feb 2024 | 27.08 | 27.15 | 27.08 | 27.09 | 27.09 | - |
| 13 Feb 2024 | 27.16 | 27.16 | 27.03 | 27.03 | 27.03 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.