UBS (IRL) ETF UBSETF Factor M. USA LOW VOL. USD A-DIS

(UC95)
Sector: n/a
2,737.00p
-2.00p -0.07
Last updated: 11:19:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 2,650.00p 2,784.50p 2,655.00p 2,696.50p 0
21/11/2024 2,650.00p 2,715.00p 2,632.00p 2,696.50p 0
20/11/2024 2,650.00p 2,664.50p 2,644.50p 2,653.50p 0
19/11/2024 2,650.00p 2,697.50p 2,638.00p 2,654.00p 0
18/11/2024 2,650.00p 2,664.50p 2,650.00p 2,664.50p 346
15/11/2024 2,657.00p 2,700.50p 2,641.50p 2,662.50p 0
14/11/2024 2,657.00p 2,695.00p 2,650.00p 2,662.50p 0
13/11/2024 2,657.00p 2,716.50p 2,598.50p 2,660.50p 0
12/11/2024 2,657.00p 2,665.50p 2,657.00p 2,665.50p 692
11/11/2024 2,599.00p 2,669.00p 2,622.50p 2,652.00p 0
08/11/2024 2,599.00p 2,622.50p 2,599.00p 2,622.50p 692
07/11/2024 2,606.00p 2,606.00p 2,587.50p 2,587.50p 1,569
06/11/2024 2,622.00p 2,635.00p 2,601.00p 2,601.00p 762
05/11/2024 2,530.00p 2,539.00p 2,530.00p 2,539.00p 346
04/11/2024 2,551.00p 2,568.00p 2,521.00p 2,533.00p 0
01/11/2024 2,551.00p 2,595.00p 2,506.50p 2,546.50p 0
31/10/2024 2,551.00p 2,573.00p 2,551.00p 2,573.00p 1,384
30/10/2024 2,550.00p 2,550.50p 2,545.00p 2,550.50p 2,250
29/10/2024 2,584.00p 2,568.00p 2,537.50p 2,557.50p 0
28/10/2024 2,584.00p 2,598.00p 2,527.50p 2,565.50p 0
25/10/2024 2,584.00p 2,584.00p 2,569.00p 2,569.00p 692
24/10/2024 2,603.00p 2,644.50p 2,548.00p 2,590.50p 0
23/10/2024 2,603.00p 2,629.50p 2,575.00p 2,590.50p 0
22/10/2024 2,603.00p 2,601.00p 2,569.50p 2,583.50p 0
21/10/2024 2,603.00p 2,599.85p 2,589.50p 2,589.50p 115
18/10/2024 2,603.00p 2,601.50p 2,580.00p 2,599.50p 0
17/10/2024 2,603.00p 2,606.00p 2,601.50p 2,601.50p 1,384
16/10/2024 2,586.00p 2,596.50p 2,586.00p 2,596.50p 692
15/10/2024 2,546.50p 2,598.50p 2,566.50p 2,588.50p 0
14/10/2024 2,546.50p 2,569.50p 2,546.50p 2,566.50p 0
11/10/2024 2,486.50p 2,548.50p 2,482.00p 2,546.50p 0
10/10/2024 2,486.50p 2,553.50p 2,501.00p 2,540.50p 0
09/10/2024 2,486.50p 2,552.00p 2,500.50p 2,536.50p 0
08/10/2024 2,486.50p 2,526.00p 2,503.50p 2,523.50p 0
07/10/2024 2,486.50p 2,542.50p 2,504.00p 2,525.50p 0
04/10/2024 2,486.50p 2,583.50p 2,484.50p 2,527.50p 0
03/10/2024 2,486.50p 2,570.00p 2,520.00p 2,534.50p 0
02/10/2024 2,486.50p 2,526.50p 2,489.50p 2,520.50p 0
01/10/2024 2,486.50p 2,532.50p 2,471.00p 2,526.50p 0
30/09/2024 2,486.50p 2,503.50p 2,474.75p 2,488.25p 0
27/09/2024 2,486.50p 2,503.50p 2,486.50p 2,503.50p 346
26/09/2024 2,482.00p 2,485.50p 2,482.00p 2,482.75p 4,152
25/09/2024 2,502.00p 2,499.50p 2,432.25p 2,488.75p 0
24/09/2024 2,502.00p 2,502.00p 2,489.00p 2,493.25p 1,118
23/09/2024 2,490.50p 2,521.75p 2,482.50p 2,503.50p 0
20/09/2024 2,490.50p 2,504.50p 2,477.75p 2,497.25p 0
19/09/2024 2,490.50p 2,527.50p 2,463.50p 2,498.25p 0
18/09/2024 2,490.50p 2,545.50p 2,501.00p 2,522.50p 0
17/09/2024 2,490.50p 2,585.50p 2,495.00p 2,545.50p 0
16/09/2024 2,490.50p 2,545.50p 2,514.50p 2,532.50p 0
13/09/2024 2,490.50p 2,533.50p 2,475.50p 2,513.00p 0
12/09/2024 2,490.50p 2,532.50p 2,481.25p 2,513.00p 0
11/09/2024 2,490.50p 2,540.00p 2,479.25p 2,504.50p 0
10/09/2024 2,490.50p 2,542.50p 2,515.50p 2,540.00p 0
09/09/2024 2,490.50p 2,527.50p 2,459.25p 2,525.50p 0
06/09/2024 2,490.50p 2,494.75p 2,490.50p 2,494.75p 63
05/09/2024 2,531.00p 2,531.00p 2,458.50p 2,498.50p 0
04/09/2024 2,531.00p 2,531.00p 2,523.50p 2,523.50p 346
03/09/2024 2,496.50p 2,534.50p 2,515.90p 2,534.50p 80
02/09/2024 2,496.50p 2,512.50p 2,510.21p 2,500.25p 63
30/08/2024 2,496.50p 2,514.50p 2,448.75p 2,500.25p 0
29/08/2024 2,496.50p 2,496.50p 2,494.25p 2,494.25p 346
28/08/2024 2,469.00p 2,494.75p 2,464.75p 2,488.75p 0
27/08/2024 2,469.00p 2,476.00p 2,420.75p 2,464.75p 0
26/08/2024 2,469.00p 2,484.00p 2,425.00p 2,472.75p 0
23/08/2024 2,469.00p 2,484.00p 2,425.00p 2,472.75p 0
22/08/2024 2,469.00p 2,484.00p 2,425.00p 2,472.75p 0
21/08/2024 2,469.00p 2,511.00p 2,465.00p 2,473.75p 0
20/08/2024 2,469.00p 2,480.50p 2,443.25p 2,473.75p 0
19/08/2024 2,469.00p 2,485.25p 2,462.00p 2,477.25p 0
16/08/2024 2,469.00p 2,503.50p 2,463.75p 2,479.75p 0
15/08/2024 2,469.00p 2,521.50p 2,467.00p 2,480.25p 0
14/08/2024 2,469.00p 2,501.00p 2,458.75p 2,476.75p 0
13/08/2024 2,469.00p 2,461.42p 2,458.75p 2,458.75p 191
12/08/2024 2,469.00p 2,479.62p 2,460.25p 2,460.25p 246
09/08/2024 2,498.50p 2,467.25p 2,466.62p 2,467.25p 42
08/08/2024 2,498.50p 2,509.50p 2,419.25p 2,480.25p 0
07/08/2024 2,498.50p 2,500.25p 2,466.00p 2,494.25p 0
06/08/2024 2,518.00p 2,536.75p 2,460.50p 2,498.50p 0
05/08/2024 2,518.00p 2,518.00p 2,476.25p 2,476.25p 1,038
02/08/2024 2,515.00p 2,515.00p 2,484.25p 2,484.25p 84
01/08/2024 2,489.00p 2,496.25p 2,487.00p 2,496.25p 422
31/07/2024 2,499.00p 2,499.00p 2,490.75p 2,490.75p 1,730
30/07/2024 2,442.50p 2,515.00p 2,460.00p 2,480.25p 0
29/07/2024 2,442.50p 2,479.25p 2,458.75p 2,468.25p 0
26/07/2024 2,442.50p 2,462.25p 2,441.31p 2,446.25p 168
25/07/2024 2,431.50p 2,470.50p 2,413.75p 2,446.25p 0
24/07/2024 2,431.50p 2,442.50p 2,388.25p 2,413.75p 0
23/07/2024 2,431.50p 2,438.50p 2,402.50p 2,422.25p 0
22/07/2024 2,431.50p 2,424.25p 2,418.75p 2,424.25p 84
19/07/2024 2,431.50p 2,457.75p 2,405.00p 2,417.25p 0
18/07/2024 2,431.50p 2,457.75p 2,431.00p 2,457.75p 692
17/07/2024 2,405.00p 2,430.75p 2,398.50p 2,430.75p 3,460
16/07/2024 2,354.50p 2,420.50p 2,381.50p 2,406.75p 0
15/07/2024 2,354.50p 2,387.25p 2,366.75p 2,384.25p 0
12/07/2024 2,354.50p 2,416.00p 2,334.25p 2,384.75p 0
11/07/2024 2,354.50p 2,379.25p 2,350.50p 2,379.25p 2,768
10/07/2024 2,351.00p 2,361.50p 2,337.25p 2,351.75p 0
09/07/2024 2,351.00p 2,358.75p 2,345.50p 2,358.75p 1,200
08/07/2024 2,367.50p 2,359.75p 2,332.25p 2,350.25p 0
05/07/2024 2,367.50p 2,396.00p 2,311.00p 2,346.75p 0
04/07/2024 2,367.50p 2,367.50p 2,364.25p 2,364.25p 346
03/07/2024 2,391.50p 2,401.50p 2,327.00p 2,359.25p 0
02/07/2024 2,391.50p 2,385.25p 2,320.00p 2,376.75p 0
01/07/2024 2,391.50p 2,433.00p 2,367.75p 2,385.25p 0
28/06/2024 2,391.50p 2,454.50p 2,390.75p 2,401.25p 0
27/06/2024 2,391.50p 2,408.50p 2,346.25p 2,401.25p 0
26/06/2024 2,391.50p 2,408.75p 2,382.00p 2,401.75p 0
25/06/2024 2,391.50p 2,432.75p 2,389.75p 2,408.75p 0
24/06/2024 2,391.50p 2,437.75p 2,411.75p 2,432.75p 0
21/06/2024 2,391.50p 2,433.50p 2,395.25p 2,415.25p 0
20/06/2024 2,391.50p 2,398.75p 2,391.00p 2,398.75p 692
19/06/2024 2,358.00p 2,390.25p 2,369.50p 2,382.25p 0
18/06/2024 2,358.00p 2,395.50p 2,372.25p 2,390.25p 0
17/06/2024 2,358.00p 2,392.75p 2,364.25p 2,380.25p 0
14/06/2024 2,358.00p 2,399.75p 2,340.50p 2,372.25p 0
13/06/2024 2,358.00p 2,358.00p 2,357.25p 2,357.25p 692
12/06/2024 2,372.00p 2,372.00p 2,360.25p 2,360.25p 1,384
11/06/2024 2,387.00p 2,388.00p 2,360.75p 2,375.75p 0
10/06/2024 2,387.00p 2,416.50p 2,348.25p 2,375.25p 0
07/06/2024 2,387.00p 2,419.25p 2,365.00p 2,396.50p 0
06/06/2024 2,387.00p 2,428.25p 2,371.00p 2,387.00p 0
05/06/2024 2,387.00p 2,417.00p 2,341.25p 2,384.25p 0
04/06/2024 2,387.00p 2,414.00p 2,347.00p 2,377.00p 0
03/06/2024 2,387.00p 2,408.25p 2,353.50p 2,372.75p 0
31/05/2024 2,387.00p 2,402.00p 2,346.00p 2,366.75p 0
30/05/2024 2,387.00p 2,373.00p 2,309.25p 2,347.00p 0
29/05/2024 2,387.00p 2,361.00p 2,329.00p 2,342.00p 0
28/05/2024 2,387.00p 2,404.00p 2,331.25p 2,361.00p 0
27/05/2024 2,387.00p 2,428.75p 2,358.75p 2,388.50p 0