Market data

Select a section

UBS (IRL) ETF UBSETF Factor USA Quality USD A-DIS

(UC99)
Sector: n/a
4,327.50p
11.50p 0.27
Last updated: 11:24:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 4,302.00p 4,338.00p 4,302.00p 4,283.00p 11,818
21/11/2024 4,220.00p 4,283.00p 4,220.00p 4,283.00p 14,698
20/11/2024 4,230.00p 4,231.00p 4,190.00p 4,202.00p 5,765
19/11/2024 4,196.00p 4,216.00p 4,170.00p 4,203.50p 10,812
18/11/2024 4,210.00p 4,218.00p 4,193.00p 4,218.00p 6,416
15/11/2024 4,243.00p 4,254.00p 4,216.00p 4,287.00p 2,839
14/11/2024 4,314.00p 4,315.00p 4,276.00p 4,291.50p 2,803
13/11/2024 4,270.00p 4,291.50p 4,268.00p 4,291.50p 4,993
12/11/2024 4,262.00p 4,283.00p 4,260.00p 4,283.00p 25,067
11/11/2024 4,263.00p 4,275.00p 4,246.50p 4,246.50p 1,085
08/11/2024 4,233.00p 4,244.50p 4,229.00p 4,244.50p 640
07/11/2024 4,217.00p 4,232.00p 4,200.00p 4,214.00p 3,448
06/11/2024 4,218.00p 4,228.00p 4,186.00p 4,200.00p 8,652
05/11/2024 4,057.00p 4,082.00p 4,048.91p 4,078.00p 269
04/11/2024 4,068.00p 4,073.00p 4,051.37p 4,071.00p 2,746
01/11/2024 4,056.00p 4,167.00p 4,039.00p 4,075.50p 7,689
31/10/2024 4,078.00p 4,115.00p 4,069.21p 4,079.00p 4,814
30/10/2024 4,136.00p 4,138.00p 4,111.00p 4,122.50p 11,932
29/10/2024 4,124.00p 4,143.00p 4,118.00p 4,141.00p 899
28/10/2024 4,128.00p 4,153.00p 4,125.50p 4,125.50p 2,493
25/10/2024 4,120.00p 4,151.00p 4,118.95p 4,139.00p 3,044
24/10/2024 4,137.00p 4,140.00p 4,100.50p 4,128.00p 1,305
23/10/2024 4,147.00p 4,156.00p 4,128.00p 4,128.00p 3,081
22/10/2024 4,145.00p 4,149.00p 4,140.00p 4,141.50p 96
21/10/2024 4,145.00p 4,161.00p 4,129.00p 4,139.50p 7,288
18/10/2024 4,131.00p 4,145.50p 4,121.00p 4,145.50p 5,833
17/10/2024 4,181.00p 4,188.00p 4,157.49p 4,158.50p 2,307
16/10/2024 4,130.00p 4,142.00p 4,118.00p 4,140.50p 7,356
15/10/2024 4,191.00p 4,201.00p 4,135.00p 4,135.00p 3,341
14/10/2024 4,170.00p 4,179.00p 4,128.25p 4,174.00p 3,930
11/10/2024 4,126.00p 4,129.00p 4,104.00p 4,127.00p 148
10/10/2024 4,117.00p 4,117.00p 4,098.00p 4,098.00p 2,184
09/10/2024 4,070.00p 4,098.00p 4,055.00p 4,098.00p 312
08/10/2024 4,034.00p 4,063.00p 4,017.00p 4,062.00p 1,221
07/10/2024 4,039.00p 4,051.00p 4,030.00p 4,051.00p 2,581
04/10/2024 4,012.00p 4,071.00p 4,011.61p 4,023.50p 5,912
03/10/2024 4,001.00p 4,041.00p 3,989.00p 4,023.50p 6,414
02/10/2024 3,943.00p 3,989.00p 3,937.00p 3,989.00p 2,266
01/10/2024 3,996.00p 4,005.00p 3,943.00p 3,955.00p 1,209
30/09/2024 3,967.00p 3,973.00p 3,955.00p 3,963.50p 638
27/09/2024 3,989.00p 3,995.00p 3,977.00p 3,982.00p 11,305
26/09/2024 4,006.00p 4,020.15p 3,973.50p 3,973.50p 7,084
25/09/2024 3,950.00p 3,970.00p 3,944.00p 3,966.50p 1,946
24/09/2024 3,958.00p 3,967.00p 3,930.00p 3,954.00p 1,608
23/09/2024 3,955.00p 3,974.00p 3,948.00p 3,954.00p 334
20/09/2024 3,975.00p 3,981.00p 3,958.00p 3,958.00p 3,400
19/09/2024 3,977.00p 4,012.08p 3,977.00p 3,996.00p 6,225
18/09/2024 3,958.00p 3,958.00p 3,939.00p 3,947.50p 991
17/09/2024 3,959.00p 3,979.50p 3,957.00p 3,979.50p 169,761
16/09/2024 3,964.00p 3,966.00p 3,942.00p 3,942.00p 12,577
13/09/2024 3,955.00p 3,979.00p 3,954.00p 3,944.50p 48,388
12/09/2024 3,968.00p 3,969.80p 3,942.00p 3,868.00p 606
11/09/2024 3,878.00p 3,894.00p 3,850.00p 3,884.00p 315
10/09/2024 3,857.00p 3,886.00p 3,848.00p 3,884.00p 1,995
09/09/2024 3,842.00p 3,865.00p 3,836.00p 3,851.50p 1,597
06/09/2024 3,807.00p 3,856.00p 3,795.00p 3,795.00p 5,097
05/09/2024 3,874.00p 3,886.00p 3,828.00p 3,828.00p 1,387
04/09/2024 3,876.00p 3,884.00p 3,865.00p 3,875.50p 2,726
03/09/2024 3,989.00p 4,009.00p 3,942.50p 3,942.50p 4,236
02/09/2024 3,989.00p 4,009.00p 3,987.00p 3,971.50p 2,212
30/08/2024 3,970.00p 4,000.00p 3,970.00p 3,971.50p 992
29/08/2024 3,950.00p 4,013.00p 3,942.00p 4,003.00p 16,901
28/08/2024 3,981.00p 3,986.00p 3,950.00p 3,952.00p 224
27/08/2024 3,976.00p 3,979.00p 3,940.00p 3,968.50p 206
26/08/2024 4,033.00p 4,033.00p 4,006.00p 4,008.00p 4,231
23/08/2024 4,033.00p 4,033.00p 4,006.00p 4,008.00p 4,231
22/08/2024 4,033.00p 4,033.00p 4,006.00p 4,008.00p 4,231
21/08/2024 4,020.00p 4,033.00p 4,017.00p 4,021.50p 6,580
20/08/2024 4,027.00p 4,038.00p 4,012.50p 4,012.50p 333
19/08/2024 4,009.00p 4,018.00p 3,986.00p 4,001.00p 4,714
16/08/2024 4,019.00p 4,041.00p 4,005.00p 4,013.50p 178
15/08/2024 3,977.00p 4,029.00p 3,933.00p 4,024.50p 4,950
14/08/2024 3,959.00p 3,964.00p 3,938.00p 3,954.50p 2,419
13/08/2024 3,904.00p 3,926.00p 3,898.00p 3,926.00p 1,468
12/08/2024 3,896.00p 3,904.45p 3,878.00p 3,885.50p 2,580
09/08/2024 3,885.00p 3,894.00p 3,867.00p 3,872.50p 1,912
08/08/2024 3,773.00p 3,862.00p 3,762.94p 3,857.50p 19,591
07/08/2024 3,842.00p 3,880.75p 3,830.23p 3,867.50p 10,692
06/08/2024 3,819.00p 3,855.39p 3,794.97p 3,830.50p 4,653
05/08/2024 3,756.00p 3,789.00p 3,672.00p 3,779.00p 4,076
02/08/2024 3,924.00p 3,932.00p 3,827.00p 3,839.50p 6,917
01/08/2024 4,041.00p 4,047.00p 3,979.50p 3,979.50p 9,521
31/07/2024 3,955.00p 4,007.00p 3,950.00p 4,006.00p 18,618
30/07/2024 3,955.00p 3,966.00p 3,917.00p 3,924.00p 1,071
29/07/2024 3,967.00p 3,985.00p 3,947.00p 3,947.00p 2,021
26/07/2024 3,921.00p 3,947.00p 3,916.98p 3,928.00p 5,411
25/07/2024 3,901.00p 3,933.00p 3,877.00p 3,928.00p 13,696
24/07/2024 4,012.00p 4,012.00p 3,921.00p 3,946.50p 757
23/07/2024 4,020.00p 4,057.00p 4,016.00p 4,043.00p 2,935
22/07/2024 3,989.00p 4,027.00p 3,974.00p 4,000.50p 6,725
19/07/2024 3,995.00p 4,016.00p 3,980.00p 3,980.00p 1,360
18/07/2024 4,036.00p 4,055.00p 3,989.00p 3,989.00p 4,581
17/07/2024 4,080.00p 4,110.00p 4,030.00p 4,042.50p 5,542
16/07/2024 4,113.00p 4,122.00p 4,097.00p 4,122.00p 9,099
15/07/2024 4,094.00p 4,122.00p 4,089.00p 4,113.50p 679
12/07/2024 4,086.00p 4,099.00p 4,058.00p 4,099.00p 3,451
11/07/2024 4,124.00p 4,142.00p 4,076.00p 4,077.00p 843
10/07/2024 4,122.00p 4,145.55p 4,101.00p 4,105.00p 2,922
09/07/2024 4,107.00p 4,125.00p 4,107.00p 4,117.00p 3,211
08/07/2024 4,098.00p 4,109.00p 4,089.00p 4,100.50p 1,369
05/07/2024 4,091.00p 4,104.00p 4,080.15p 4,086.50p 1,599
04/07/2024 4,100.00p 4,104.00p 4,086.00p 4,089.00p 9,899
03/07/2024 4,089.00p 4,091.00p 4,070.00p 4,083.00p 5,115
02/07/2024 4,066.00p 4,073.00p 4,044.00p 4,070.00p 2,906
01/07/2024 4,076.00p 4,082.00p 4,041.00p 4,068.50p 3,375
28/06/2024 4,102.00p 4,131.00p 4,091.25p 4,107.00p 7,495
27/06/2024 4,078.00p 4,097.00p 4,078.00p 4,079.50p 1,684
26/06/2024 4,090.00p 4,097.00p 4,074.00p 4,078.50p 3,313
25/06/2024 4,057.00p 4,070.50p 4,045.00p 4,070.50p 2,353
24/06/2024 4,095.00p 4,106.00p 4,067.00p 4,082.50p 1,444
21/06/2024 4,120.00p 4,120.00p 4,091.00p 4,109.00p 2,318
20/06/2024 4,153.00p 4,164.00p 4,128.00p 4,135.50p 2,454
19/06/2024 4,123.00p 4,134.00p 4,122.00p 4,129.50p 3,228
18/06/2024 4,112.00p 4,121.00p 4,105.00p 4,120.50p 2,951
17/06/2024 4,075.00p 4,077.00p 4,067.00p 4,075.50p 6,318
14/06/2024 4,059.00p 4,065.00p 4,039.00p 4,053.50p 4,127
13/06/2024 4,019.00p 4,025.00p 4,007.00p 4,019.00p 1,578
12/06/2024 3,981.00p 4,013.00p 3,975.00p 4,009.50p 7,909
11/06/2024 3,950.00p 3,960.00p 3,941.00p 3,958.50p 205
10/06/2024 3,947.00p 3,949.00p 3,932.00p 3,947.50p 1,655
07/06/2024 3,920.00p 3,949.00p 3,920.00p 3,944.50p 1,362
06/06/2024 3,942.00p 3,942.00p 3,923.00p 3,926.00p 5,758
05/06/2024 3,878.00p 3,917.50p 3,877.45p 3,917.50p 1,604
04/06/2024 3,851.00p 3,859.00p 3,841.81p 3,846.50p 3,751
03/06/2024 3,875.00p 3,895.28p 3,847.00p 3,847.00p 5,725
31/05/2024 3,861.00p 3,866.00p 3,825.00p 3,825.00p 6,873
30/05/2024 3,881.00p 3,885.00p 3,869.00p 3,870.00p 1,523
29/05/2024 3,899.00p 3,902.50p 3,887.94p 3,902.50p 2,617
28/05/2024 3,929.00p 3,935.00p 3,897.00p 3,910.00p 864
27/05/2024 3,897.00p 3,920.00p 3,897.00p 3,916.00p 2,903

Market data

Select a section