Market data

Select a section

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

(BSUS)
Sector: n/a
867.15p
-15.75p -1.78
Last updated: 16:48:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section