Market data

Select a section

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

(BSUS)
Sector: n/a
908.00p
1.95p 0.22
Last updated: 16:44:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 894.50p 895.99p 891.30p 891.30p 935
01/05/2025 898.40p 898.80p 892.93p 894.00p 1,955
30/04/2025 897.60p 898.42p 896.27p 897.25p 7,430
29/04/2025 896.30p 897.80p 895.48p 897.80p 4,942
28/04/2025 895.00p 895.70p 893.38p 895.05p 3,188
25/04/2025 891.60p 892.95p 889.83p 892.95p 3,350
24/04/2025 885.70p 889.50p 884.85p 889.35p 8,218
23/04/2025 887.00p 890.90p 885.35p 887.05p 5,684
22/04/2025 881.10p 882.90p 880.98p 882.90p 5,035
21/04/2025 886.60p 888.40p 883.91p 887.70p 9,749
18/04/2025 886.60p 888.40p 883.91p 887.70p 9,749
17/04/2025 886.60p 888.40p 883.91p 887.70p 9,749
16/04/2025 885.40p 886.55p 883.67p 886.55p 1,161
15/04/2025 881.50p 884.10p 880.40p 883.95p 4,847
14/04/2025 876.40p 881.35p 876.40p 880.65p 16,373
11/04/2025 876.40p 878.82p 867.15p 867.15p 7,607
10/04/2025 885.20p 885.20p 881.50p 882.90p 13,815
09/04/2025 872.70p 873.51p 868.17p 871.90p 34,731
08/04/2025 886.90p 889.95p 885.38p 886.00p 3,391
07/04/2025 901.20p 896.96p 888.70p 891.55p 974
04/04/2025 901.20p 905.35p 902.41p 902.60p 476
03/04/2025 901.20p 903.50p 900.10p 900.65p 5,267
02/04/2025 897.90p 899.17p 896.95p 896.95p 1,153
01/04/2025 898.10p 898.63p 896.44p 897.75p 6,609
31/03/2025 890.90p 896.77p 894.80p 894.80p 4,094
28/03/2025 890.90p 892.30p 891.56p 892.30p 961
27/03/2025 890.90p 890.16p 887.90p 888.95p 173
26/03/2025 890.90p 893.41p 890.90p 891.65p 107,553
25/03/2025 890.90p 894.20p 890.41p 894.20p 8,882
24/03/2025 895.70p 895.36p 893.05p 893.05p 886
21/03/2025 895.70p 897.73p 895.10p 895.30p 22,348
20/03/2025 890.70p 900.65p 898.40p 898.40p 164
19/03/2025 890.70p 894.15p 892.37p 894.15p 1,050
18/03/2025 890.70p 891.90p 890.20p 891.90p 1,577
17/03/2025 891.40p 893.25p 890.36p 893.25p 1,934
14/03/2025 888.50p 891.50p 888.09p 891.20p 8,167
13/03/2025 889.40p 889.16p 886.75p 886.75p 2,020
12/03/2025 889.40p 890.27p 888.65p 888.65p 1,662
11/03/2025 892.90p 897.57p 891.40p 891.40p 16,366
10/03/2025 894.80p 895.65p 894.26p 895.65p 8,784
07/03/2025 895.80p 898.41p 893.40p 894.95p 1,559
06/03/2025 893.20p 895.58p 892.45p 892.80p 11,024
05/03/2025 899.00p 897.01p 895.64p 896.60p 6,478
04/03/2025 899.00p 900.16p 897.76p 898.75p 21,068
03/03/2025 896.20p 897.70p 896.60p 896.95p 2,313
28/02/2025 896.20p 897.40p 895.80p 896.25p 16,905
27/02/2025 896.00p 897.93p 894.65p 894.65p 332
26/02/2025 895.20p 896.15p 893.87p 895.85p 1,613
25/02/2025 893.50p 894.86p 891.82p 894.55p 2,015
24/02/2025 884.40p 890.07p 887.37p 889.65p 304
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

Market data

Select a section