Market data

Select a section

UBS (Lux) Fund Solutions UBS ETF MSCI Emu Small Cap (EUR) A-Dis

(UB69)
Sector: n/a
9,992.50p
64.00p 0.64
Last updated: 16:49:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 9,970.00p 10,061.64p 9,908.86p 9,992.50p 1,293
10/04/2025 9,924.00p 10,164.40p 9,918.58p 9,928.50p 101
09/04/2025 9,593.00p 9,701.50p 9,490.00p 9,623.00p 432
08/04/2025 9,250.00p 9,901.42p 9,676.56p 9,789.00p 72
07/04/2025 9,250.00p 9,834.00p 9,203.60p 9,502.00p 3,574
04/04/2025 10,414.00p 10,059.33p 9,662.50p 9,766.00p 150
03/04/2025 10,414.00p 10,312.22p 10,244.00p 10,244.00p 164
02/04/2025 10,414.00p 10,414.00p 10,302.84p 10,409.00p 46
01/04/2025 10,410.00p 10,495.80p 10,405.80p 10,443.00p 358
31/03/2025 10,382.00p 10,443.40p 10,329.19p 10,379.00p 90
28/03/2025 10,672.00p 10,620.72p 10,540.22p 10,574.00p 169
27/03/2025 10,672.00p 10,725.43p 10,662.00p 10,671.00p 576
26/03/2025 10,860.00p 10,860.00p 10,800.22p 10,815.00p 222
25/03/2025 10,706.00p 10,817.78p 10,706.00p 10,809.00p 70
24/03/2025 10,790.00p 10,863.32p 10,762.20p 10,850.00p 42
21/03/2025 10,798.00p 10,822.00p 10,749.12p 10,822.00p 95
20/03/2025 11,012.00p 11,001.47p 10,812.22p 10,869.00p 22
19/03/2025 11,012.00p 11,052.50p 10,986.40p 11,014.00p 332
18/03/2025 10,780.00p 11,107.80p 10,971.60p 11,055.00p 1,220
17/03/2025 10,780.00p 10,921.00p 10,780.00p 10,921.00p 17
14/03/2025 10,558.00p 10,812.94p 10,556.00p 10,795.00p 1,245
13/03/2025 10,656.00p 10,592.24p 10,554.24p 10,564.00p 20
12/03/2025 10,656.00p 10,702.00p 10,648.20p 10,667.00p 1,241
11/03/2025 10,802.00p 10,767.78p 10,564.20p 10,589.00p 247
10/03/2025 10,802.00p 10,802.00p 10,653.00p 10,653.00p 2,118
07/03/2025 10,810.00p 10,829.80p 10,721.86p 10,724.00p 2,383
06/03/2025 10,664.00p 10,862.00p 10,664.00p 10,857.00p 1,174
05/03/2025 10,414.00p 10,662.00p 10,622.20p 10,657.00p 42
04/03/2025 10,414.00p 10,414.00p 10,174.00p 10,174.00p 202
03/03/2025 10,422.00p 10,445.00p 10,442.00p 10,445.00p 4
28/02/2025 10,422.00p 10,320.00p 10,300.20p 10,320.00p 33
27/02/2025 10,422.00p 10,422.00p 10,384.00p 10,384.00p 143
26/02/2025 10,346.00p 10,478.98p 10,346.00p 10,455.00p 17
25/02/2025 10,270.00p 10,424.22p 10,370.00p 10,370.00p 33
24/02/2025 10,270.00p 10,409.80p 10,349.00p 10,349.00p 227
21/02/2025 10,270.00p 10,308.00p 10,252.00p 10,252.00p 184
20/02/2025 10,296.00p 10,284.00p 10,218.20p 10,226.00p 184
19/02/2025 10,296.00p 10,418.00p 10,234.00p 10,234.00p 153
18/02/2025 10,236.00p 10,390.00p 10,328.00p 10,390.00p 14
17/02/2025 10,236.00p 10,401.76p 10,378.00p 10,378.00p 26
14/02/2025 10,236.00p 10,364.00p 10,236.00p 10,323.00p 342
13/02/2025 10,112.00p 10,319.00p 10,280.00p 10,319.00p 103
12/02/2025 10,112.00p 10,356.00p 9,908.50p 10,215.00p 0
11/02/2025 10,112.00p 10,176.00p 10,148.00p 10,176.00p 85
10/02/2025 10,112.00p 10,162.00p 10,098.00p 10,162.00p 218
07/02/2025 10,044.00p 10,179.05p 10,097.00p 10,097.00p 36
06/02/2025 10,044.00p 10,144.00p 10,042.00p 10,026.00p 89
05/02/2025 9,992.00p 10,026.00p 9,992.00p 10,026.00p 42
04/02/2025 9,971.00p 10,032.00p 9,986.20p 9,954.50p 12
03/02/2025 9,971.00p 9,980.19p 9,887.39p 9,954.50p 480
31/01/2025 9,974.00p 10,187.80p 10,154.20p 10,186.00p 292
30/01/2025 9,974.00p 10,155.00p 10,118.20p 10,155.00p 3
29/01/2025 9,974.00p 10,084.20p 10,070.00p 10,070.00p 2
28/01/2025 9,974.00p 10,095.80p 10,034.56p 10,073.00p 108
27/01/2025 9,974.00p 10,082.00p 9,974.00p 10,069.00p 313
24/01/2025 10,140.00p 10,140.90p 10,076.00p 10,076.00p 286
23/01/2025 10,088.00p 10,090.20p 10,082.00p 10,088.00p 167
22/01/2025 10,012.00p 10,114.51p 10,094.00p 10,094.00p 79
21/01/2025 10,012.00p 10,106.00p 10,012.00p 10,106.00p 182
20/01/2025 10,014.00p 10,104.00p 10,048.40p 10,104.00p 242
17/01/2025 10,014.00p 10,042.00p 10,004.76p 10,042.00p 236
16/01/2025 9,792.00p 9,887.47p 9,860.20p 9,848.50p 20
15/01/2025 9,792.00p 9,848.50p 9,806.19p 9,848.50p 87
14/01/2025 9,792.00p 9,741.13p 9,685.31p 9,721.00p 35
13/01/2025 9,792.00p 9,792.00p 9,658.50p 9,662.00p 38
10/01/2025 9,776.00p 9,810.59p 9,737.20p 9,742.50p 17
09/01/2025 9,776.00p 9,816.20p 9,775.00p 9,775.00p 130
08/01/2025 9,741.00p 9,750.19p 9,730.16p 9,748.00p 169
07/01/2025 9,702.00p 9,805.80p 9,780.50p 9,780.50p 128
06/01/2025 9,702.00p 9,811.20p 9,702.00p 9,796.50p 141
03/01/2025 9,716.00p 9,716.00p 9,678.19p 9,678.50p 57
02/01/2025 9,666.00p 9,744.00p 9,661.20p 9,714.00p 637
01/01/2025 9,565.00p 9,665.50p 9,629.77p 9,665.50p 3
31/12/2024 9,565.00p 9,665.50p 9,629.77p 9,665.50p 3
30/12/2024 9,565.00p 9,593.00p 9,565.00p 9,593.00p 280
27/12/2024 9,478.00p 9,610.20p 9,539.74p 9,599.00p 4
26/12/2024 9,478.00p 9,671.00p 9,384.50p 9,573.50p 0
25/12/2024 9,478.00p 9,671.00p 9,384.50p 9,573.50p 0
24/12/2024 9,478.00p 9,671.00p 9,384.50p 9,573.50p 0
23/12/2024 9,478.00p 9,532.00p 9,455.69p 9,532.00p 5,271
20/12/2024 9,483.00p 9,494.50p 9,402.33p 9,494.50p 256
19/12/2024 9,440.00p 9,470.89p 9,433.36p 9,467.50p 98
18/12/2024 9,753.00p 9,588.21p 9,583.00p 9,584.50p 35
17/12/2024 9,753.00p 9,595.20p 9,570.50p 9,570.50p 388
16/12/2024 9,753.00p 9,702.00p 9,655.45p 9,666.50p 315
13/12/2024 9,753.00p 9,812.56p 9,781.50p 9,781.50p 123
12/12/2024 9,753.00p 9,773.95p 9,742.20p 9,749.50p 126
11/12/2024 9,540.00p 9,774.70p 9,724.07p 9,749.50p 392
10/12/2024 9,540.00p 9,778.82p 9,752.50p 9,752.50p 15
09/12/2024 9,540.00p 9,804.50p 9,803.21p 9,804.50p 6
06/12/2024 9,540.00p 9,820.79p 9,805.00p 9,816.50p 9
05/12/2024 9,540.00p 9,763.50p 9,691.00p 9,763.50p 156
04/12/2024 9,540.00p 9,664.00p 9,620.20p 9,664.00p 106
03/12/2024 9,540.00p 9,606.80p 9,578.41p 9,562.50p 57
02/12/2024 9,540.00p 9,599.79p 9,526.10p 9,562.50p 3,064
29/11/2024 9,609.00p 9,618.50p 9,609.00p 9,609.50p 49
28/11/2024 9,613.00p 9,625.00p 9,605.00p 9,617.00p 226
27/11/2024 9,644.00p 9,573.00p 9,542.00p 9,573.00p 24
26/11/2024 9,644.00p 9,621.30p 9,587.50p 9,587.50p 55
25/11/2024 9,644.00p 9,687.40p 9,593.04p 9,672.00p 93
22/11/2024 9,547.00p 9,547.00p 9,498.81p 9,503.00p 3
21/11/2024 9,565.00p 9,564.08p 9,503.00p 9,503.00p 20
20/11/2024 9,565.00p 9,625.00p 9,520.00p 9,520.00p 4
19/11/2024 9,565.00p 9,578.50p 9,525.19p 9,578.50p 114
18/11/2024 9,570.00p 9,699.88p 9,620.00p 9,665.00p 187
15/11/2024 9,570.00p 9,716.81p 9,629.30p 9,654.50p 259
14/11/2024 9,570.00p 9,654.50p 9,538.18p 9,654.50p 106
13/11/2024 9,570.00p 9,614.00p 9,506.00p 9,515.00p 179
12/11/2024 9,563.00p 9,616.82p 9,547.00p 9,547.00p 134
11/11/2024 9,732.00p 9,755.60p 9,717.50p 9,717.50p 50
08/11/2024 9,732.00p 9,738.14p 9,674.62p 9,681.00p 93
07/11/2024 9,732.00p 9,742.00p 9,720.00p 9,737.50p 384
06/11/2024 9,772.00p 9,750.82p 9,594.50p 9,594.50p 12
05/11/2024 9,772.00p 9,772.00p 9,744.35p 9,768.00p 245
04/11/2024 9,799.00p 9,835.82p 9,761.00p 9,761.00p 21
01/11/2024 9,799.00p 9,799.00p 9,745.10p 9,799.00p 184
31/10/2024 9,805.00p 9,768.00p 9,733.79p 9,768.00p 48
30/10/2024 9,805.00p 9,805.00p 9,762.00p 9,762.00p 6
29/10/2024 9,917.00p 9,944.80p 9,825.10p 9,827.50p 229
28/10/2024 9,845.00p 9,921.00p 9,861.90p 9,921.00p 104
25/10/2024 9,845.00p 9,864.53p 9,845.00p 9,850.00p 283
24/10/2024 9,960.00p 9,977.00p 9,855.50p 9,825.50p 186
23/10/2024 9,960.00p 9,859.79p 9,817.20p 9,825.50p 35
22/10/2024 9,960.00p 9,875.50p 9,804.00p 9,875.50p 125
21/10/2024 9,960.00p 9,920.58p 9,878.50p 9,878.50p 53
18/10/2024 9,960.00p 9,964.10p 9,939.20p 9,962.50p 12
17/10/2024 9,960.00p 9,969.44p 9,914.00p 9,914.00p 271
16/10/2024 9,952.00p 9,941.50p 9,932.79p 9,941.50p 4
15/10/2024 9,952.00p 9,914.50p 9,887.94p 9,914.50p 46
14/10/2024 9,952.00p 9,936.00p 9,904.04p 9,936.00p 324

Market data

Select a section