Market data

Select a section

UBS (IRL) ETF UBS ETF-S&P 500(USD)A-Dis

(UC13)
Sector: n/a
8,417.50p
-33.00p -0.39
Last updated: 16:37:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 8,468.00p 8,487.86p 8,417.50p 8,417.50p 5,152
30/10/2025 8,451.00p 8,453.22p 8,450.50p 8,450.50p 58
29/10/2025 8,451.00p 8,466.00p 8,430.00p 8,430.00p 747
28/10/2025 8,310.00p 8,376.00p 8,342.06p 8,376.00p 60
27/10/2025 8,310.00p 8,313.50p 8,310.00p 8,313.50p 30
24/10/2025 8,223.00p 8,264.00p 8,216.00p 8,264.00p 2,262
23/10/2025 8,169.00p 8,216.00p 8,086.00p 8,155.00p 0
22/10/2025 8,169.00p 8,176.85p 8,100.00p 8,100.00p 1,156
21/10/2025 7,886.00p 8,156.00p 8,101.50p 8,134.50p 0
20/10/2025 7,886.00p 8,101.50p 8,055.80p 8,101.50p 577
17/10/2025 7,886.00p 7,981.50p 7,886.00p 7,981.50p 2,092
16/10/2025 8,038.00p 8,047.93p 8,040.00p 8,040.00p 3
15/10/2025 8,038.00p 8,159.50p 8,045.50p 8,082.00p 0
14/10/2025 8,038.00p 8,045.50p 8,013.00p 8,045.50p 153
13/10/2025 8,032.00p 8,063.50p 8,032.00p 8,063.50p 239
10/10/2025 8,192.00p 8,199.03p 8,041.00p 8,041.00p 1,485
09/10/2025 8,075.00p 8,179.50p 8,173.23p 8,179.50p 305
08/10/2025 8,075.00p 8,136.50p 8,083.50p 8,132.00p 0
07/10/2025 8,075.00p 8,122.77p 8,071.00p 8,071.00p 202
06/10/2025 8,086.00p 8,116.00p 8,058.50p 8,077.50p 0
03/10/2025 8,086.00p 8,086.00p 8,082.00p 8,082.00p 1,012
02/10/2025 7,959.00p 8,107.00p 8,017.00p 8,072.50p 0
01/10/2025 7,959.00p 8,017.00p 7,958.00p 8,017.00p 2,786
30/09/2025 8,026.00p 8,036.00p 7,960.50p 7,990.00p 0
29/09/2025 8,026.00p 8,026.00p 8,008.50p 8,008.50p 410
26/09/2025 7,963.00p 7,997.83p 7,979.00p 7,979.00p 141
25/09/2025 7,963.00p 8,004.65p 7,957.00p 7,987.50p 1,197
24/09/2025 7,982.00p 7,999.00p 7,982.00p 7,988.50p 581
23/09/2025 7,870.00p 8,021.00p 7,975.50p 7,991.50p 0
22/09/2025 7,870.00p 7,987.00p 7,949.00p 7,987.00p 17
19/09/2025 7,870.00p 7,950.50p 7,932.57p 7,950.50p 35
18/09/2025 7,870.00p 7,916.00p 7,870.00p 7,916.00p 446
17/09/2025 7,816.00p 7,816.00p 7,800.00p 7,800.00p 416
16/09/2025 7,820.00p 7,820.00p 7,816.50p 7,816.50p 413
15/09/2025 7,759.00p 7,865.37p 7,851.50p 7,851.50p 254
12/09/2025 7,759.00p 7,860.50p 7,829.00p 7,849.00p 0
11/09/2025 7,818.00p 7,834.00p 7,809.71p 7,834.00p 270
10/09/2025 7,759.00p 7,838.50p 7,766.00p 7,793.00p 0
09/09/2025 7,759.00p 7,765.00p 7,726.50p 7,751.50p 0
08/09/2025 7,759.00p 7,758.00p 7,743.00p 7,758.00p 20
05/09/2025 7,759.00p 7,820.58p 7,721.50p 7,721.50p 25
04/09/2025 7,759.00p 7,781.00p 7,758.00p 7,781.00p 2,492
03/09/2025 7,766.00p 7,767.00p 7,723.00p 7,723.00p 1,202
02/09/2025 7,706.00p 7,741.00p 7,686.00p 7,686.00p 6,232
01/09/2025 7,702.00p 7,718.00p 7,699.00p 7,706.50p 10,938
29/08/2025 7,775.00p 7,781.00p 7,713.00p 7,713.50p 7,557
28/08/2025 7,763.00p 7,821.00p 7,701.50p 7,737.00p 0
27/08/2025 7,763.00p 7,763.00p 7,759.00p 7,759.00p 801
26/08/2025 7,689.00p 7,761.50p 7,658.50p 7,705.50p 0
25/08/2025 7,689.00p 7,737.00p 7,689.00p 7,716.00p 275
22/08/2025 7,689.00p 7,737.00p 7,689.00p 7,716.00p 275
21/08/2025 7,674.00p 7,674.00p 7,669.00p 7,669.00p 631
20/08/2025 7,664.00p 7,664.00p 7,639.50p 7,639.50p 115
19/08/2025 7,687.00p 7,689.13p 7,679.00p 7,683.50p 138
18/08/2025 7,652.00p 7,704.50p 7,651.00p 7,688.50p 0
15/08/2025 7,652.00p 7,792.00p 7,642.00p 7,669.50p 0
14/08/2025 7,652.00p 7,690.00p 7,652.00p 7,684.00p 729
13/08/2025 7,671.00p 7,671.00p 7,670.50p 7,670.50p 187
12/08/2025 7,643.00p 7,663.00p 7,640.78p 7,663.00p 3,171
11/08/2025 7,687.00p 7,687.00p 7,662.59p 7,686.00p 5,768
08/08/2025 7,683.00p 7,646.50p 7,632.59p 7,646.50p 474
07/08/2025 7,683.00p 7,768.00p 7,598.50p 7,621.00p 0
06/08/2025 7,683.00p 7,683.00p 7,622.00p 7,659.00p 0
05/08/2025 7,683.00p 7,693.27p 7,634.50p 7,634.50p 140
04/08/2025 7,683.00p 7,674.00p 7,588.00p 7,660.00p 0
01/08/2025 7,683.00p 7,706.00p 7,581.00p 7,588.00p 16,494
31/07/2025 7,741.00p 7,834.50p 7,733.00p 7,782.50p 0
30/07/2025 7,741.00p 7,741.00p 7,697.80p 7,733.00p 2,354
29/07/2025 7,738.00p 7,738.00p 7,704.00p 7,704.00p 215
28/07/2025 7,680.00p 7,705.00p 7,686.50p 7,686.50p 31
25/07/2025 7,680.00p 7,693.00p 7,680.00p 7,693.00p 807
24/07/2025 7,582.00p 7,634.41p 7,631.50p 7,631.50p 666
23/07/2025 7,582.00p 7,586.00p 7,551.00p 7,555.50p 1,820
22/07/2025 7,605.00p 7,593.00p 7,520.50p 7,551.50p 0
21/07/2025 7,605.00p 7,605.00p 7,593.00p 7,593.00p 226
18/07/2025 7,582.00p 7,586.50p 7,585.00p 7,585.00p 40
17/07/2025 7,582.00p 7,594.50p 7,578.77p 7,594.50p 1,796
16/07/2025 7,541.00p 7,556.88p 7,503.50p 7,503.50p 1,053
15/07/2025 7,596.00p 7,596.00p 7,574.96p 7,584.00p 825
14/07/2025 7,479.00p 7,540.50p 7,479.00p 7,540.50p 807
11/07/2025 7,491.00p 7,503.00p 7,473.21p 7,503.00p 1,853
10/07/2025 7,433.00p 7,496.00p 7,445.18p 7,496.00p 2,417
09/07/2025 7,433.00p 7,442.00p 7,416.28p 7,442.00p 239
08/07/2025 7,436.00p 7,456.00p 7,399.50p 7,426.00p 0
07/07/2025 7,436.00p 7,458.50p 7,053.50p 7,409.00p 0
04/07/2025 7,436.00p 7,440.50p 7,355.00p 7,405.50p 0
03/07/2025 7,436.00p 7,440.50p 7,436.00p 7,440.50p 1,246
02/07/2025 7,340.00p 7,409.00p 7,336.93p 7,388.00p 2,547
01/07/2025 7,280.00p 7,329.71p 7,280.00p 7,316.50p 1,620
30/06/2025 7,209.00p 7,334.00p 7,291.50p 7,310.00p 0
27/06/2025 7,209.00p 7,314.00p 7,189.50p 7,291.50p 0
26/06/2025 7,209.00p 7,221.50p 7,209.00p 7,221.50p 125
25/06/2025 7,249.00p 7,246.98p 7,243.50p 7,243.50p 14
24/06/2025 7,249.00p 7,249.00p 7,208.00p 7,222.50p 2,986
23/06/2025 7,191.00p 7,222.00p 7,177.50p 7,177.50p 1,181
20/06/2025 7,178.00p 7,198.00p 7,176.00p 7,178.00p 2,671
19/06/2025 7,202.00p 7,202.00p 7,142.00p 7,150.50p 4,557
18/06/2025 7,222.00p 7,222.00p 7,216.00p 7,216.00p 125
17/06/2025 7,153.00p 7,241.00p 7,098.00p 7,209.00p 0
16/06/2025 7,153.00p 7,200.00p 7,139.00p 7,190.00p 0
13/06/2025 7,153.00p 7,171.92p 7,153.00p 7,159.50p 138
12/06/2025 7,199.00p 7,229.00p 7,065.00p 7,188.00p 0
11/06/2025 7,199.00p 7,312.00p 7,164.00p 7,229.00p 0
10/06/2025 7,199.00p 7,213.50p 7,199.00p 7,213.50p 932
09/06/2025 7,172.00p 7,182.00p 7,161.50p 7,161.50p 1,343
06/06/2025 7,120.00p 7,250.50p 7,066.50p 7,170.00p 0
05/06/2025 7,120.00p 7,138.96p 7,108.84p 7,138.50p 371
04/06/2025 7,070.00p 7,139.32p 7,131.50p 7,131.50p 532
03/06/2025 7,070.00p 7,131.50p 7,070.00p 7,131.50p 90
02/06/2025 7,025.00p 7,039.00p 7,009.00p 7,039.00p 743
30/05/2025 7,079.00p 7,092.34p 7,079.00p 7,083.50p 1,261
29/05/2025 7,092.00p 7,205.50p 7,069.50p 7,097.00p 0
28/05/2025 7,092.00p 7,092.00p 7,081.00p 7,091.00p 1,211
27/05/2025 6,967.00p 7,064.50p 6,945.00p 7,060.00p 0
26/05/2025 6,967.00p 7,009.31p 6,945.00p 6,945.00p 757
23/05/2025 6,967.00p 7,009.31p 6,945.00p 6,945.00p 757
22/05/2025 7,057.00p 7,057.00p 7,033.50p 7,033.50p 1,257
21/05/2025 7,129.00p 7,137.00p 7,109.00p 7,133.50p 24,153
20/05/2025 7,192.00p 7,206.99p 7,192.00p 7,194.00p 1,437
19/05/2025 7,148.00p 7,192.50p 7,148.00p 7,182.00p 6,864
16/05/2025 7,209.00p 7,223.00p 7,202.00p 7,223.00p 4,716
15/05/2025 7,135.00p 7,181.50p 7,135.00p 7,181.50p 28
14/05/2025 7,168.00p 7,161.00p 7,155.68p 7,161.00p 4
13/05/2025 7,168.00p 7,174.50p 7,125.97p 7,174.50p 6
12/05/2025 7,168.00p 7,168.00p 7,098.00p 7,102.00p 4,806
09/05/2025 6,922.00p 6,927.00p 6,879.50p 6,879.50p 4,748
08/05/2025 6,871.00p 6,907.00p 6,871.00p 6,901.00p 500
07/05/2025 6,833.00p 6,833.00p 6,793.00p 6,793.00p 873
06/05/2025 6,787.00p 6,845.74p 6,767.00p 6,807.50p 3,376
05/05/2025 6,836.00p 6,884.50p 6,831.02p 6,884.50p 3,235

Market data

Select a section