Market data

Select a section

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

(BSUS)
Sector: n/a
888.55p
3.70p 0.42
Last updated: 16:35:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 884.40p 888.55p 885.24p 888.55p 185
20/02/2025 884.40p 885.66p 884.85p 884.85p 20
19/02/2025 884.40p 884.17p 882.01p 883.25p 4,993
18/02/2025 884.40p 884.35p 883.56p 884.35p 113
17/02/2025 884.40p 886.50p 884.12p 885.25p 2,123
14/02/2025 884.40p 888.00p 881.95p 888.00p 3,091
13/02/2025 877.60p 883.55p 876.81p 883.55p 1,474
12/02/2025 877.60p 882.04p 875.89p 876.35p 7,979
11/02/2025 883.40p 881.59p 880.27p 880.70p 412
10/02/2025 883.40p 883.94p 882.36p 882.75p 3,293
07/02/2025 881.60p 886.28p 881.60p 881.60p 50,162
06/02/2025 882.60p 887.10p 885.85p 887.35p 120
05/02/2025 882.60p 887.35p 882.60p 887.35p 928
04/02/2025 880.10p 880.55p 877.86p 880.10p 718
03/02/2025 880.10p 882.30p 878.71p 880.10p 2,923
31/01/2025 908.60p 907.90p 906.11p 906.85p 901
30/01/2025 908.60p 909.86p 906.24p 906.85p 17,728
29/01/2025 904.20p 906.90p 904.75p 904.75p 8
28/01/2025 904.20p 906.80p 903.50p 904.80p 6,812
27/01/2025 905.60p 905.60p 902.02p 904.35p 3,410
24/01/2025 900.20p 901.15p 900.20p 901.15p 3,860
23/01/2025 902.10p 901.39p 898.17p 899.05p 173
22/01/2025 902.10p 903.95p 901.50p 901.50p 5,134
21/01/2025 900.00p 901.29p 900.00p 901.20p 6,171
20/01/2025 898.30p 899.80p 896.03p 899.50p 1,819
17/01/2025 898.50p 900.79p 898.33p 898.55p 1,449
16/01/2025 897.70p 898.15p 896.44p 895.35p 6,292
15/01/2025 893.80p 895.35p 888.39p 895.35p 3,443
14/01/2025 887.20p 889.56p 886.25p 886.25p 744
13/01/2025 892.20p 889.28p 886.03p 887.05p 316
10/01/2025 892.20p 893.68p 888.95p 888.95p 6,404
09/01/2025 893.40p 894.70p 893.40p 894.70p 1,115
08/01/2025 893.20p 893.40p 890.80p 892.50p 1,651
07/01/2025 898.20p 896.06p 890.95p 890.95p 88
06/01/2025 898.20p 898.20p 896.77p 896.95p 1,746
03/01/2025 901.80p 900.90p 898.15p 898.15p 15
02/01/2025 901.80p 902.20p 898.49p 899.50p 2,319
01/01/2025 897.70p 902.90p 899.85p 902.90p 0
31/12/2024 897.70p 902.90p 899.85p 902.90p 0
30/12/2024 897.70p 900.60p 897.26p 899.85p 5,441
27/12/2024 899.00p 899.30p 898.45p 898.45p 72
26/12/2024 899.00p 898.08p 896.55p 896.55p 442
25/12/2024 899.00p 898.08p 896.55p 896.55p 442
24/12/2024 899.00p 898.08p 896.55p 896.55p 442
23/12/2024 899.00p 901.08p 898.00p 898.75p 3,181
20/12/2024 899.00p 901.00p 896.76p 900.55p 1,591
19/12/2024 900.60p 902.85p 897.80p 898.30p 4,310
18/12/2024 909.70p 911.50p 908.64p 909.60p 1,966
17/12/2024 908.20p 909.92p 907.26p 909.40p 400
16/12/2024 908.20p 910.34p 908.20p 910.45p 849
13/12/2024 911.60p 914.24p 910.45p 910.45p 973
12/12/2024 919.50p 918.33p 914.70p 915.15p 1,919
11/12/2024 919.50p 919.50p 918.94p 919.25p 274
10/12/2024 919.60p 919.79p 918.00p 919.15p 2,227
09/12/2024 920.80p 922.56p 919.40p 920.50p 5,741
06/12/2024 918.00p 922.66p 920.85p 920.85p 225
05/12/2024 918.00p 920.36p 919.12p 920.00p 83
04/12/2024 918.00p 919.85p 916.63p 919.85p 20,192
03/12/2024 916.90p 920.80p 916.90p 918.35p 1,323
02/12/2024 912.30p 919.50p 916.42p 919.50p 133
29/11/2024 912.30p 916.80p 915.00p 916.80p 560
28/11/2024 912.30p 913.55p 912.56p 913.55p 19
27/11/2024 912.30p 913.11p 911.50p 911.50p 3,872
26/11/2024 909.70p 911.86p 908.36p 908.90p 1,310
25/11/2024 912.00p 912.76p 908.69p 911.80p 2,702
22/11/2024 905.20p 906.28p 904.35p 904.35p 19
21/11/2024 905.20p 906.10p 900.83p 904.35p 1,098
20/11/2024 907.30p 906.72p 903.67p 904.55p 4,356
19/11/2024 907.30p 908.50p 905.86p 906.70p 7,700
18/11/2024 901.10p 902.85p 901.10p 902.85p 7,660
15/11/2024 899.30p 904.08p 899.30p 905.10p 2,527
14/11/2024 903.00p 905.80p 899.79p 905.10p 12,471
13/11/2024 906.40p 907.40p 904.90p 904.90p 1,622
12/11/2024 908.30p 912.19p 907.55p 907.55p 5,675
11/11/2024 912.20p 913.12p 910.90p 911.60p 16,270
08/11/2024 912.90p 915.00p 911.89p 912.95p 4,837
07/11/2024 902.70p 907.65p 903.19p 907.65p 362
06/11/2024 902.70p 902.80p 900.60p 901.25p 6,544
05/11/2024 905.80p 907.36p 903.40p 903.40p 1,387
04/11/2024 905.80p 906.20p 904.75p 904.80p 2,301
01/11/2024 902.10p 907.19p 901.85p 901.85p 1,192
31/10/2024 906.90p 907.63p 903.08p 905.05p 3,308
30/10/2024 908.50p 910.23p 908.43p 908.90p 11,080
29/10/2024 907.00p 906.21p 904.05p 904.05p 388
28/10/2024 907.00p 907.00p 903.86p 904.95p 26,060
25/10/2024 908.60p 910.29p 909.05p 909.05p 11,366
24/10/2024 908.60p 909.40p 907.90p 907.20p 3,615
23/10/2024 910.70p 908.46p 907.20p 907.20p 16
22/10/2024 910.70p 909.56p 907.70p 907.70p 87
21/10/2024 910.70p 915.97p 910.40p 910.40p 973
18/10/2024 917.70p 919.63p 916.90p 918.75p 6,760
17/10/2024 921.20p 921.75p 918.45p 918.45p 2,829
16/10/2024 922.40p 922.80p 920.80p 922.80p 914
15/10/2024 916.70p 920.00p 915.97p 919.20p 6,646
14/10/2024 915.20p 917.10p 914.40p 915.20p 7,011
11/10/2024 915.40p 917.30p 915.30p 917.30p 1,297
10/10/2024 920.00p 917.40p 916.66p 917.40p 553
09/10/2024 920.00p 919.36p 917.85p 917.85p 77
08/10/2024 920.00p 920.24p 916.50p 918.50p 3,116
07/10/2024 919.90p 922.50p 918.10p 921.80p 1,051
04/10/2024 928.00p 927.26p 921.80p 921.80p 8
03/10/2024 928.00p 929.76p 928.00p 928.80p 322
02/10/2024 929.60p 933.10p 928.90p 929.55p 707
01/10/2024 931.00p 932.83p 931.33p 932.50p 979
30/09/2024 931.00p 930.13p 929.17p 929.65p 303
27/09/2024 931.00p 931.10p 928.77p 930.60p 1,310
26/09/2024 930.60p 930.09p 927.85p 927.85p 219
25/09/2024 930.60p 931.19p 929.60p 929.60p 1
24/09/2024 930.60p 932.10p 928.35p 932.10p 679
23/09/2024 930.60p 931.62p 929.80p 929.80p 501
20/09/2024 933.40p 933.82p 929.70p 929.70p 240
19/09/2024 933.40p 933.40p 931.75p 932.20p 928
18/09/2024 935.40p 933.29p 932.15p 932.15p 37
17/09/2024 935.40p 936.30p 934.55p 934.55p 2,259
16/09/2024 932.50p 934.30p 931.90p 933.50p 7,970
13/09/2024 930.80p 932.65p 928.15p 928.40p 28,679
12/09/2024 929.30p 931.60p 928.40p 929.80p 20,925
11/09/2024 931.50p 931.50p 929.80p 929.80p 1,693
10/09/2024 928.80p 928.80p 926.29p 928.45p 1,841
09/09/2024 924.20p 925.75p 921.90p 925.75p 4,446
06/09/2024 918.50p 927.35p 925.65p 927.35p 89
05/09/2024 918.50p 923.03p 921.28p 921.40p 6
04/09/2024 918.50p 921.10p 918.12p 920.40p 566
03/09/2024 913.70p 916.80p 913.70p 916.80p 3,545
02/09/2024 917.00p 914.00p 912.96p 916.70p 1,919
30/08/2024 917.00p 919.80p 916.70p 916.70p 859
29/08/2024 919.00p 920.30p 915.56p 916.30p 4,219
28/08/2024 918.30p 919.70p 917.24p 918.50p 3,315
27/08/2024 919.80p 918.26p 917.80p 917.80p 1
26/08/2024 918.00p 918.89p 916.05p 916.05p 8,955
23/08/2024 918.00p 918.89p 916.05p 916.05p 8,955
22/08/2024 918.00p 918.89p 916.05p 916.05p 8,955

Market data

Select a section