Market data

Select a section

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

(BSUS)
Sector: n/a
912.95p
5.30p 0.58
Last updated: 16:35:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 914.70p 920.20p 917.35p 918.90p 112
20/08/2024 914.70p 916.72p 915.32p 916.50p 174
19/08/2024 914.70p 916.37p 914.50p 915.30p 1,089
16/08/2024 914.70p 912.95p 911.65p 911.65p 5
15/08/2024 914.70p 914.70p 909.10p 910.05p 8,241
14/08/2024 912.70p 914.42p 911.72p 914.30p 4,544
13/08/2024 906.10p 910.05p 906.10p 910.05p 4,382
12/08/2024 904.00p 905.80p 904.00p 905.80p 10,261
09/08/2024 904.10p 904.77p 903.75p 904.75p 75
08/08/2024 904.10p 904.53p 900.64p 901.10p 324
07/08/2024 905.80p 904.20p 903.40p 903.90p 5
06/08/2024 905.80p 907.07p 904.36p 906.45p 715
05/08/2024 909.50p 910.85p 906.30p 906.30p 10,466
02/08/2024 923.40p 909.40p 907.90p 907.90p 56
01/08/2024 923.40p 925.10p 923.35p 925.10p 254
31/07/2024 921.00p 923.70p 919.44p 922.20p 5,631
30/07/2024 917.70p 918.40p 917.30p 918.00p 19,452
29/07/2024 912.60p 918.49p 917.20p 917.20p 683
26/07/2024 912.60p 915.35p 913.26p 913.35p 434
25/07/2024 912.60p 914.75p 912.58p 913.35p 1,137
24/07/2024 913.40p 914.85p 912.80p 914.40p 4,768
23/07/2024 916.10p 916.38p 915.45p 915.45p 14
22/07/2024 916.10p 916.55p 915.24p 915.25p 2,045
19/07/2024 919.70p 919.55p 912.85p 915.60p 0
18/07/2024 919.70p 923.90p 918.61p 919.55p 1,471
17/07/2024 918.30p 920.05p 918.10p 919.00p 14
16/07/2024 918.30p 919.98p 918.30p 918.90p 2,920
15/07/2024 913.40p 918.25p 916.64p 917.95p 587
12/07/2024 913.40p 918.30p 916.30p 918.30p 1
11/07/2024 913.40p 919.40p 913.40p 918.50p 13,958
10/07/2024 912.80p 912.80p 912.05p 912.05p 2,035
09/07/2024 912.20p 913.95p 910.10p 910.50p 4,230
08/07/2024 911.90p 913.00p 912.32p 913.00p 90
05/07/2024 911.90p 913.80p 910.45p 913.80p 10
04/07/2024 909.10p 909.30p 908.20p 908.70p 9,290
03/07/2024 904.00p 919.30p 903.97p 909.15p 2,064
02/07/2024 901.40p 902.55p 901.19p 902.55p 317
01/07/2024 901.40p 902.95p 899.63p 900.10p 592
28/06/2024 909.30p 909.90p 906.70p 906.70p 11
27/06/2024 909.30p 909.80p 905.10p 908.70p 6,430
26/06/2024 911.90p 909.75p 903.48p 905.90p 3,893
25/06/2024 911.90p 912.80p 910.70p 910.70p 8,764
24/06/2024 908.50p 911.30p 908.30p 910.20p 35,717
21/06/2024 909.10p 911.48p 907.83p 908.30p 656
20/06/2024 909.80p 910.75p 908.70p 908.70p 768
19/06/2024 910.90p 912.60p 911.63p 912.10p 19
18/06/2024 910.90p 911.80p 907.43p 911.80p 734
17/06/2024 911.70p 911.70p 907.70p 907.70p 347
14/06/2024 913.10p 914.15p 912.40p 912.40p 587
13/06/2024 912.50p 912.50p 908.87p 910.45p 762
12/06/2024 905.90p 911.45p 903.95p 911.45p 2,368
11/06/2024 905.90p 901.89p 900.33p 900.45p 73
10/06/2024 905.90p 900.70p 899.85p 899.95p 2,578
07/06/2024 905.90p 908.09p 901.49p 907.60p 85
06/06/2024 905.90p 908.10p 906.17p 907.60p 21
05/06/2024 905.90p 907.70p 905.73p 906.65p 2,017
04/06/2024 903.30p 905.20p 903.30p 905.20p 451
03/06/2024 899.00p 904.00p 898.90p 903.10p 6,028
31/05/2024 899.50p 899.50p 894.16p 898.15p 3,197
30/05/2024 895.40p 895.45p 891.70p 895.45p 370
29/05/2024 892.40p 893.83p 891.00p 891.00p 959
28/05/2024 898.20p 900.23p 897.25p 897.25p 1,708
27/05/2024 899.10p 899.10p 897.18p 898.60p 630
24/05/2024 899.10p 899.10p 897.18p 898.60p 630
23/05/2024 897.40p 901.36p 896.60p 896.60p 1,505
22/05/2024 902.00p 902.80p 900.22p 901.80p 3,447
21/05/2024 902.80p 902.80p 900.30p 901.45p 380
20/05/2024 900.60p 900.93p 899.45p 899.45p 418
17/05/2024 900.60p 902.63p 900.40p 901.30p 2,636
16/05/2024 904.30p 905.06p 902.90p 904.50p 5,961
15/05/2024 899.70p 903.70p 897.97p 903.70p 1,068
14/05/2024 896.20p 896.25p 895.54p 896.25p 684
13/05/2024 896.20p 896.06p 894.80p 894.80p 93
10/05/2024 896.20p 897.73p 894.70p 894.80p 338

Market data

Select a section