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

(UC99)
Sector: n/a
4,431.50p
40.00p 0.91
Last updated: 16:59:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 4,396.00p 4,431.50p 4,392.35p 4,431.50p 4,262
16/01/2025 4,393.00p 4,404.00p 4,381.00p 4,359.50p 7,549
15/01/2025 4,305.00p 4,362.00p 4,305.00p 4,359.50p 225
14/01/2025 4,334.00p 4,338.00p 4,292.00p 4,298.00p 1,053
13/01/2025 4,318.00p 4,319.00p 4,282.00p 4,288.00p 1,039
10/01/2025 4,346.00p 4,353.70p 4,293.00p 4,308.50p 79
09/01/2025 4,346.00p 4,353.00p 4,324.00p 4,337.50p 540
08/01/2025 4,284.00p 4,323.00p 4,284.00p 4,320.00p 9,652
07/01/2025 4,291.00p 4,309.00p 4,284.25p 4,297.50p 11,580
06/01/2025 4,302.00p 4,330.00p 4,291.00p 4,328.00p 4,951
03/01/2025 4,267.00p 4,289.50p 4,267.00p 4,289.50p 2,406
02/01/2025 4,262.00p 4,307.00p 4,232.00p 4,294.00p 3,423
01/01/2025 4,249.00p 4,269.00p 4,246.00p 4,263.00p 243
31/12/2024 4,249.00p 4,269.00p 4,246.00p 4,263.00p 243
30/12/2024 4,268.00p 4,272.00p 4,221.00p 4,250.50p 1,927
27/12/2024 4,342.00p 4,345.00p 4,257.00p 4,264.50p 7,566
26/12/2024 4,298.00p 4,317.00p 4,292.00p 4,301.00p 4,365
25/12/2024 4,298.00p 4,317.00p 4,292.00p 4,301.00p 4,365
24/12/2024 4,298.00p 4,317.00p 4,292.00p 4,301.00p 4,365
23/12/2024 4,277.00p 4,290.00p 4,268.00p 4,278.50p 2,076
20/12/2024 4,218.00p 4,278.00p 4,202.00p 4,278.00p 3,263
19/12/2024 4,215.00p 4,283.00p 4,213.00p 4,259.00p 4,037
18/12/2024 4,313.00p 4,327.00p 4,295.00p 4,317.50p 4,492
17/12/2024 4,307.00p 4,307.50p 4,295.00p 4,307.50p 6,396
16/12/2024 4,334.00p 4,345.00p 4,316.00p 4,325.50p 365
13/12/2024 4,347.00p 4,355.00p 4,330.50p 4,330.50p 39,090
12/12/2024 4,311.00p 4,341.00p 4,306.00p 4,336.00p 2,767
11/12/2024 4,311.00p 4,341.00p 4,311.00p 4,341.00p 60
10/12/2024 4,332.00p 4,333.00p 4,317.50p 4,317.50p 2,420
09/12/2024 4,352.00p 4,352.00p 4,322.00p 4,324.50p 1,549
06/12/2024 4,341.00p 4,378.00p 4,330.00p 4,366.00p 312
05/12/2024 4,367.00p 4,372.00p 4,341.00p 4,341.50p 421
04/12/2024 4,373.00p 4,507.00p 4,352.00p 4,374.00p 29,729
03/12/2024 4,349.00p 4,365.00p 4,348.00p 4,351.00p 1,046
02/12/2024 4,321.00p 4,364.00p 4,305.00p 4,357.50p 2,221
29/11/2024 4,293.00p 4,322.00p 4,293.00p 4,322.00p 2,656
28/11/2024 4,318.00p 4,322.00p 4,307.20p 4,309.00p 57,410
27/11/2024 4,341.00p 4,341.00p 4,294.84p 4,296.00p 1,208
26/11/2024 4,337.00p 4,356.00p 4,329.00p 4,356.00p 6,225
25/11/2024 4,338.00p 4,339.00p 4,320.00p 4,330.50p 4,627
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