Market data

Select a section

UBS (Lux) Fund Solutions UBS ETF BBM US Liq Corp Sust Hdg GBP Dis

(BSUS)
Sector: n/a
913.75p
-4.00p -0.44
Last updated: 16:35:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 915.90p 915.90p 913.75p 913.75p 794
30/10/2025 920.30p 920.30p 917.40p 917.75p 1,730
29/10/2025 923.00p 924.60p 923.13p 923.75p 2,325
28/10/2025 923.00p 923.66p 923.15p 923.15p 6,334
27/10/2025 923.00p 923.25p 921.95p 923.25p 1,149
24/10/2025 921.90p 922.80p 920.86p 922.80p 174
23/10/2025 921.90p 922.42p 920.51p 922.20p 116
22/10/2025 921.90p 922.71p 921.60p 921.60p 1,470
21/10/2025 919.70p 924.24p 922.42p 923.85p 327
20/10/2025 919.70p 921.60p 919.30p 921.40p 15,696
17/10/2025 915.40p 922.95p 920.00p 920.00p 2
16/10/2025 915.40p 920.48p 919.08p 919.20p 502
15/10/2025 915.40p 921.16p 919.50p 921.00p 1,051
14/10/2025 915.40p 919.45p 915.03p 916.80p 2,607
13/10/2025 914.40p 915.59p 914.94p 915.40p 114
10/10/2025 914.40p 915.58p 913.77p 915.20p 3,963
09/10/2025 914.50p 914.90p 912.35p 912.35p 1,917
08/10/2025 915.80p 915.80p 914.80p 914.80p 1,500
07/10/2025 914.20p 914.83p 912.89p 914.50p 20,753
06/10/2025 914.20p 914.82p 914.00p 914.00p 920
03/10/2025 917.00p 917.10p 916.06p 916.10p 2,049
02/10/2025 912.30p 915.71p 915.38p 915.45p 22
01/10/2025 912.30p 914.81p 912.30p 913.90p 2,814
30/09/2025 913.10p 915.70p 912.33p 913.10p 5,124
29/09/2025 912.90p 913.70p 911.30p 913.70p 2,986
26/09/2025 910.10p 910.67p 909.75p 909.75p 1,976
25/09/2025 909.90p 909.90p 908.10p 908.10p 4,903
24/09/2025 917.20p 914.01p 911.75p 911.80p 238
23/09/2025 917.20p 914.07p 913.00p 913.25p 4,064
22/09/2025 917.20p 914.13p 912.90p 912.90p 443
19/09/2025 917.20p 914.87p 913.18p 913.50p 6
18/09/2025 917.20p 918.07p 913.20p 913.50p 1,093
17/09/2025 918.20p 919.31p 917.00p 917.00p 6,932
16/09/2025 917.10p 918.75p 916.57p 916.90p 2,721
15/09/2025 914.80p 918.20p 914.25p 918.20p 32,416
12/09/2025 915.60p 917.31p 914.29p 914.30p 5,226
11/09/2025 916.50p 917.60p 913.66p 916.60p 6,338
10/09/2025 912.50p 913.49p 910.79p 913.45p 4,412
09/09/2025 912.50p 912.50p 910.60p 910.60p 3,003
08/09/2025 911.60p 913.57p 911.57p 912.80p 2,086
05/09/2025 907.30p 911.87p 906.22p 911.25p 3,842
04/09/2025 902.40p 904.00p 902.07p 904.00p 3,812
03/09/2025 896.40p 901.54p 896.40p 901.15p 1,040
02/09/2025 895.80p 897.97p 895.70p 896.35p 2,805
01/09/2025 899.20p 900.68p 898.33p 898.45p 538
29/08/2025 900.00p 901.47p 898.70p 898.70p 15,382
28/08/2025 901.80p 903.16p 901.55p 901.55p 44,613
27/08/2025 898.70p 898.85p 897.95p 898.85p 48
26/08/2025 898.70p 899.80p 897.96p 899.20p 3,810
25/08/2025 896.10p 901.61p 896.10p 901.15p 4,163
22/08/2025 896.10p 901.61p 896.10p 901.15p 4,163
21/08/2025 898.40p 897.82p 895.60p 895.60p 228
20/08/2025 898.40p 898.77p 897.59p 897.75p 1,207
19/08/2025 897.70p 898.63p 897.50p 897.50p 2,828
18/08/2025 899.20p 899.93p 896.90p 896.90p 130
15/08/2025 899.20p 899.83p 899.00p 899.00p 935
14/08/2025 899.30p 903.51p 899.00p 899.00p 1,324
13/08/2025 899.30p 901.30p 899.30p 901.30p 1,248
12/08/2025 896.30p 897.79p 895.85p 895.85p 5,726
11/08/2025 897.00p 898.08p 896.21p 897.10p 4,137
08/08/2025 898.40p 898.64p 896.30p 896.30p 4,935
07/08/2025 899.20p 901.40p 899.20p 901.40p 950
06/08/2025 897.80p 898.55p 897.80p 898.30p 3,925
05/08/2025 898.10p 899.21p 897.95p 898.75p 900
04/08/2025 896.20p 898.13p 896.14p 897.70p 1,056
01/08/2025 893.80p 895.75p 889.14p 895.75p 2,878
31/07/2025 889.80p 893.37p 892.30p 892.50p 462
30/07/2025 889.80p 892.75p 890.23p 890.60p 580
29/07/2025 889.80p 892.15p 889.80p 892.15p 970
28/07/2025 889.50p 892.17p 888.80p 888.80p 38,559
25/07/2025 910.70p 911.70p 909.65p 911.70p 27,189
24/07/2025 909.30p 911.18p 909.30p 910.35p 1,016
23/07/2025 911.10p 911.74p 910.93p 910.95p 1,178
22/07/2025 910.80p 912.10p 910.42p 912.10p 1,122
21/07/2025 910.20p 911.65p 909.69p 911.65p 4,567
18/07/2025 907.40p 908.00p 907.40p 908.00p 2,386
17/07/2025 904.30p 907.65p 904.05p 906.05p 1,214
16/07/2025 905.40p 906.23p 902.10p 903.45p 10,759
15/07/2025 907.00p 907.00p 902.75p 902.75p 2,974
14/07/2025 905.30p 905.30p 904.40p 904.40p 2,667
11/07/2025 908.60p 909.78p 905.85p 905.85p 1,805
10/07/2025 908.60p 908.70p 908.50p 908.50p 4,490
09/07/2025 905.70p 907.17p 905.70p 905.70p 2,634
08/07/2025 909.10p 908.90p 905.80p 905.80p 1,124
07/07/2025 909.10p 909.43p 908.65p 908.65p 2,392
04/07/2025 912.10p 914.56p 912.40p 912.40p 1,979
03/07/2025 912.10p 914.93p 911.97p 912.35p 1,095
02/07/2025 912.10p 912.41p 912.10p 912.10p 1,125
01/07/2025 912.40p 915.77p 911.53p 912.40p 9,060
30/06/2025 911.20p 911.55p 910.50p 911.55p 928
27/06/2025 909.10p 910.74p 908.25p 909.85p 1,495
26/06/2025 908.40p 909.95p 908.08p 908.60p 2,317
25/06/2025 904.80p 908.28p 905.90p 906.35p 3,076
24/06/2025 904.80p 907.75p 904.68p 907.75p 3,062
23/06/2025 901.60p 905.50p 901.60p 905.50p 2,787
20/06/2025 900.60p 902.36p 900.60p 901.15p 1,058
19/06/2025 901.10p 901.60p 900.63p 901.45p 1,937
18/06/2025 900.90p 903.25p 900.28p 903.25p 2,576
17/06/2025 899.60p 900.62p 899.50p 899.50p 85
16/06/2025 899.60p 900.95p 897.57p 900.95p 988
13/06/2025 902.90p 905.81p 900.15p 900.15p 2,096
12/06/2025 900.70p 902.90p 900.18p 902.90p 3,435
11/06/2025 898.90p 898.90p 895.52p 898.80p 1,459
10/06/2025 897.20p 898.80p 897.10p 897.90p 2,867
09/06/2025 894.00p 895.80p 894.00p 895.80p 869
06/06/2025 895.70p 898.93p 894.77p 895.65p 978
05/06/2025 901.10p 901.83p 898.10p 899.20p 1,021
04/06/2025 898.50p 900.85p 897.37p 900.85p 1,505
03/06/2025 897.10p 897.23p 897.10p 897.10p 1,636
02/06/2025 895.90p 897.14p 893.90p 893.90p 3,426
30/05/2025 896.50p 896.50p 894.78p 896.25p 4,230
29/05/2025 891.50p 895.05p 890.43p 895.05p 1,004
28/05/2025 892.00p 892.00p 891.05p 891.05p 951
27/05/2025 892.30p 893.14p 890.63p 892.85p 1,725
26/05/2025 888.40p 889.81p 887.85p 887.85p 1,970
23/05/2025 888.40p 889.81p 887.85p 887.85p 1,970
22/05/2025 884.90p 886.87p 884.35p 885.35p 1,414
21/05/2025 887.80p 890.82p 887.80p 888.95p 1,124
20/05/2025 892.60p 894.23p 890.78p 891.25p 1,757
19/05/2025 886.10p 889.75p 885.54p 889.75p 4,320
16/05/2025 893.10p 895.12p 892.60p 892.60p 2,248
15/05/2025 886.10p 889.70p 885.60p 889.70p 5,458
14/05/2025 889.80p 890.75p 888.70p 888.70p 4,997
13/05/2025 888.80p 889.96p 888.37p 889.35p 1,122
12/05/2025 889.50p 890.15p 888.10p 890.15p 5,619
09/05/2025 890.60p 891.65p 890.20p 891.65p 2,776
08/05/2025 893.50p 896.49p 892.85p 892.85p 2,353
07/05/2025 892.70p 894.33p 891.81p 893.80p 1,502
06/05/2025 889.50p 890.70p 888.68p 889.75p 11,863
05/05/2025 894.50p 895.99p 891.30p 891.30p 935

Market data

Select a section