UBS (Lux) Fund Solutions UBSETF Blm US Liq Crp 1-5 USD A-Dis

(UC81)
Sector: n/a
1,019.00p
-1.75p -0.17
Last updated: 16:46:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 1,019.50p 1,019.95p 1,019.00p 1,019.00p 5
14/08/2025 1,021.00p 1,021.75p 1,018.50p 1,020.75p 0
13/08/2025 1,021.00p 1,021.00p 1,020.00p 1,020.00p 11,500
12/08/2025 1,025.00p 1,040.25p 1,008.00p 1,021.25p 0
11/08/2025 1,025.00p 1,028.50p 1,025.00p 1,028.50p 22,146
08/08/2025 1,027.00p 1,027.00p 1,025.00p 1,025.00p 1,364
07/08/2025 1,038.50p 1,030.43p 1,029.25p 1,029.25p 146
06/08/2025 1,038.50p 1,035.95p 1,034.50p 1,034.50p 145
05/08/2025 1,038.50p 1,039.93p 1,037.50p 1,037.50p 1
04/08/2025 1,038.50p 1,038.75p 1,036.45p 1,038.75p 3,644
01/08/2025 1,039.00p 1,040.00p 1,036.00p 1,040.00p 2,330
31/07/2025 1,027.50p 1,037.00p 1,033.25p 1,039.00p 0
30/07/2025 1,027.50p 1,034.50p 1,026.50p 1,033.50p 0
29/07/2025 1,027.50p 1,029.50p 1,027.50p 1,029.50p 769
28/07/2025 1,023.00p 1,023.00p 1,023.00p 1,023.00p 1,281
25/07/2025 1,044.00p 1,047.00p 1,043.50p 1,045.75p 35,655
24/07/2025 1,036.00p 1,038.00p 1,036.00p 1,038.00p 1,439
23/07/2025 1,045.50p 1,041.25p 1,035.50p 1,036.50p 0
22/07/2025 1,045.50p 1,044.50p 1,040.25p 1,041.25p 0
21/07/2025 1,045.50p 1,045.25p 1,040.00p 1,040.75p 0
18/07/2025 1,045.50p 1,045.00p 1,041.00p 1,044.00p 0
17/07/2025 1,045.50p 1,045.50p 1,045.00p 1,045.00p 769
16/07/2025 1,042.50p 1,043.50p 1,040.75p 1,040.75p 1,538
15/07/2025 1,041.50p 1,044.00p 1,041.50p 1,044.00p 1,538
14/07/2025 1,039.00p 1,040.50p 1,038.50p 1,040.50p 1,538
11/07/2025 1,034.00p 1,036.75p 1,034.00p 1,036.75p 769
10/07/2025 1,029.00p 1,035.50p 1,028.00p 1,032.75p 0
09/07/2025 1,029.00p 1,030.00p 1,029.00p 1,030.00p 769
08/07/2025 1,029.50p 1,034.25p 1,025.50p 1,031.50p 0
07/07/2025 1,029.50p 1,031.50p 1,025.75p 1,025.75p 165,892
04/07/2025 1,027.00p 1,027.50p 1,027.00p 1,027.50p 769
03/07/2025 1,028.00p 1,028.45p 1,026.50p 1,026.50p 1,111
02/07/2025 1,026.00p 1,030.50p 1,026.00p 1,030.50p 769
01/07/2025 1,021.50p 1,037.00p 1,008.00p 1,023.00p 0
30/06/2025 1,021.50p 1,024.43p 1,021.50p 1,023.50p 2,440
27/06/2025 1,020.50p 1,021.90p 1,021.50p 1,021.50p 1
26/06/2025 1,020.50p 1,021.00p 1,020.00p 1,020.00p 1,437
25/06/2025 1,039.00p 1,026.93p 1,026.75p 1,026.75p 1
24/06/2025 1,039.00p 1,034.75p 1,024.75p 1,026.50p 0
23/06/2025 1,039.00p 1,039.00p 1,034.75p 1,034.75p 770
20/06/2025 1,033.00p 1,033.75p 1,033.00p 1,033.75p 769
19/06/2025 1,036.00p 1,037.00p 1,036.00p 1,037.00p 1,019
18/06/2025 1,027.50p 1,037.00p 1,030.25p 1,034.25p 0
17/06/2025 1,027.50p 1,030.50p 1,023.50p 1,030.25p 0
16/06/2025 1,027.50p 1,023.50p 1,022.42p 1,023.50p 1
13/06/2025 1,027.50p 1,027.50p 1,022.50p 1,022.50p 769
12/06/2025 1,025.00p 1,025.25p 1,023.50p 1,025.25p 1,538
11/06/2025 1,022.00p 1,041.25p 1,024.75p 1,025.75p 0
10/06/2025 1,022.00p 1,027.25p 1,026.06p 1,027.25p 10
09/06/2025 1,022.00p 1,023.25p 1,022.00p 1,023.25p 769
06/06/2025 1,025.00p 1,028.25p 1,023.00p 1,025.75p 0
05/06/2025 1,025.00p 1,023.94p 1,023.00p 1,023.00p 6
04/06/2025 1,025.00p 1,028.75p 1,024.25p 1,025.50p 0
03/06/2025 1,025.00p 1,030.00p 1,024.75p 1,026.75p 0
02/06/2025 1,025.00p 1,027.00p 1,024.75p 1,024.75p 3,845
30/05/2025 1,030.00p 1,031.92p 1,030.00p 1,030.00p 771
29/05/2025 1,027.50p 1,029.00p 1,027.50p 1,028.50p 1,175
28/05/2025 1,025.50p 1,028.00p 1,025.50p 1,028.00p 770
27/05/2025 1,025.00p 1,026.00p 1,020.50p 1,024.75p 0
26/05/2025 1,025.00p 1,025.50p 1,024.58p 1,024.75p 1,539
23/05/2025 1,025.00p 1,025.50p 1,024.58p 1,024.75p 1,539
22/05/2025 1,035.00p 1,032.50p 1,028.25p 1,030.00p 0
21/05/2025 1,035.00p 1,029.95p 1,029.00p 1,029.00p 1
20/05/2025 1,035.00p 1,036.45p 1,035.00p 1,036.25p 866
19/05/2025 1,035.50p 1,035.50p 1,032.00p 1,035.00p 2,307
16/05/2025 1,039.50p 1,043.50p 1,039.50p 1,043.50p 1,538
15/05/2025 1,036.50p 1,041.00p 1,036.50p 1,040.50p 0
14/05/2025 1,036.50p 1,037.75p 1,036.50p 1,037.75p 3,078
13/05/2025 1,044.50p 1,044.50p 1,039.75p 1,039.75p 980
12/05/2025 1,041.00p 1,047.00p 1,041.00p 1,045.00p 2,560
09/05/2025 1,034.50p 1,044.25p 1,037.75p 1,039.25p 0
08/05/2025 1,034.50p 1,058.50p 1,029.00p 1,039.50p 0
07/05/2025 1,034.50p 1,037.00p 1,034.50p 1,037.00p 1,541
06/05/2025 1,042.00p 1,039.25p 1,031.00p 1,033.25p 0
05/05/2025 1,042.00p 1,042.00p 1,039.25p 1,039.25p 769
02/05/2025 1,042.00p 1,042.00p 1,039.25p 1,039.25p 769
01/05/2025 1,044.50p 1,044.50p 1,041.00p 1,042.50p 3,076
30/04/2025 1,038.00p 1,041.45p 1,040.00p 1,040.00p 1
29/04/2025 1,038.00p 1,034.75p 1,031.00p 1,033.75p 0
28/04/2025 1,038.00p 1,038.00p 1,033.00p 1,033.00p 1,539
25/04/2025 1,034.50p 1,038.00p 1,034.75p 1,037.25p 0
24/04/2025 1,034.50p 1,035.50p 1,033.50p 1,035.50p 4,616
23/04/2025 1,030.50p 1,035.42p 1,030.50p 1,035.00p 4,123
22/04/2025 1,025.00p 1,027.00p 1,025.00p 1,027.00p 1,538
21/04/2025 1,037.50p 1,037.50p 1,036.50p 1,037.00p 6,474
18/04/2025 1,037.50p 1,037.50p 1,036.50p 1,037.00p 6,474
17/04/2025 1,037.50p 1,037.50p 1,036.50p 1,037.00p 6,474
16/04/2025 1,033.50p 1,037.00p 1,033.50p 1,037.00p 769
15/04/2025 1,036.00p 1,036.00p 1,034.00p 1,035.75p 1,538
14/04/2025 1,033.50p 1,039.00p 1,033.50p 1,037.75p 19,459
11/04/2025 1,048.00p 1,048.00p 1,038.00p 1,039.00p 13,407
10/04/2025 1,058.00p 1,063.04p 1,056.00p 1,056.00p 3,412
09/04/2025 1,076.50p 1,078.25p 1,052.75p 1,065.00p 0
08/04/2025 1,076.50p 1,076.50p 1,070.61p 1,074.50p 320
07/04/2025 1,072.50p 1,074.25p 1,072.00p 1,074.25p 11,316
04/04/2025 1,065.00p 1,070.25p 1,064.00p 1,070.25p 4,614
03/04/2025 1,048.00p 1,054.00p 1,048.00p 1,054.00p 50,627
02/04/2025 1,065.00p 1,065.00p 1,062.50p 1,062.50p 769
01/04/2025 1,063.50p 1,070.50p 1,064.75p 1,066.50p 0
31/03/2025 1,063.50p 1,065.75p 1,063.50p 1,065.75p 3,076
28/03/2025 1,062.50p 1,062.75p 1,062.50p 1,062.75p 769
27/03/2025 1,066.00p 1,065.25p 1,057.25p 1,059.75p 0
26/03/2025 1,066.00p 1,066.00p 1,065.25p 1,065.25p 769
25/03/2025 1,061.50p 1,061.92p 1,061.00p 1,061.00p 797
24/03/2025 1,064.00p 1,065.00p 1,058.75p 1,063.50p 0
21/03/2025 1,064.00p 1,065.00p 1,063.75p 1,065.00p 769
20/03/2025 1,056.00p 1,061.45p 1,060.75p 1,060.75p 2
19/03/2025 1,056.00p 1,056.50p 1,056.00p 1,056.00p 2,372
18/03/2025 1,055.00p 1,055.00p 1,054.00p 1,054.00p 769
17/03/2025 1,058.50p 1,058.50p 1,054.50p 1,055.00p 4,726
14/03/2025 1,058.00p 1,060.00p 1,058.00p 1,060.00p 769
13/03/2025 1,064.50p 1,071.25p 1,040.25p 1,056.00p 0
12/03/2025 1,064.50p 1,057.95p 1,054.00p 1,054.00p 3
11/03/2025 1,064.50p 1,065.75p 1,058.50p 1,059.75p 0
10/03/2025 1,064.50p 1,064.50p 1,059.50p 1,064.50p 3,076
07/03/2025 1,063.50p 1,063.50p 1,062.95p 1,063.00p 771
06/03/2025 1,062.50p 1,062.50p 1,061.75p 1,061.75p 364
05/03/2025 1,080.50p 1,081.00p 1,065.25p 1,066.50p 0
04/03/2025 1,080.50p 1,082.75p 1,077.25p 1,081.00p 0
03/03/2025 1,080.50p 1,080.50p 1,079.00p 1,079.00p 148
28/02/2025 1,087.50p 1,090.00p 1,087.50p 1,090.00p 1,538
27/02/2025 1,080.50p 1,085.25p 1,084.95p 1,085.25p 1
26/02/2025 1,080.50p 1,080.50p 1,078.25p 1,078.25p 769
25/02/2025 1,080.50p 1,081.75p 1,080.50p 1,081.75p 404
24/02/2025 1,078.00p 1,082.50p 1,077.75p 1,080.75p 0
21/02/2025 1,078.00p 1,078.50p 1,078.00p 1,078.00p 1,922
20/02/2025 1,081.00p 1,082.25p 1,076.50p 1,078.50p 0
19/02/2025 1,081.00p 1,082.00p 1,080.00p 1,082.00p 1,383
18/02/2025 1,080.00p 1,081.50p 1,077.50p 1,079.75p 0
17/02/2025 1,080.00p 1,080.00p 1,079.25p 1,079.25p 769