Market data

Select a section

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

(UC99)
Sector: n/a
4,666.50p
-37.00p -0.79
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 4,697.00p 4,705.00p 4,666.50p 4,666.50p 19,858
30/10/2025 4,689.00p 4,722.00p 4,684.00p 4,703.50p 40,202
29/10/2025 4,662.00p 4,697.00p 4,657.00p 4,669.50p 27,786
28/10/2025 4,605.00p 4,631.00p 4,591.25p 4,617.50p 1,952
27/10/2025 4,590.00p 4,594.00p 4,577.00p 4,582.50p 6,903
24/10/2025 4,521.00p 4,554.50p 4,517.00p 4,554.50p 14,417
23/10/2025 4,466.00p 4,495.00p 4,465.00p 4,495.00p 358
22/10/2025 4,506.00p 4,506.00p 4,459.00p 4,459.00p 1,116
21/10/2025 4,459.00p 4,477.00p 4,459.00p 4,476.00p 378
20/10/2025 4,325.00p 4,450.00p 4,418.00p 4,450.00p 10
17/10/2025 4,325.00p 4,381.85p 4,313.00p 4,369.50p 2,077
16/10/2025 4,406.00p 4,414.00p 4,389.50p 4,389.50p 17,325
15/10/2025 4,422.00p 4,445.90p 4,413.00p 4,420.00p 2,146
14/10/2025 4,391.00p 4,396.00p 4,373.00p 4,395.00p 25,192
13/10/2025 4,423.00p 4,435.00p 4,401.00p 4,413.50p 37,074
10/10/2025 4,506.00p 4,517.85p 4,417.00p 4,417.00p 255
09/10/2025 4,487.00p 4,501.00p 4,483.10p 4,496.00p 5,027
08/10/2025 4,452.00p 4,476.50p 4,438.00p 4,476.50p 27,153
07/10/2025 4,477.00p 4,499.00p 4,449.50p 4,449.50p 108
06/10/2025 4,481.00p 4,506.00p 4,462.00p 4,474.00p 4,832
03/10/2025 4,464.00p 4,470.00p 4,450.00p 4,468.50p 38,808
02/10/2025 4,423.00p 4,461.85p 4,419.00p 4,453.50p 23,447
01/10/2025 4,369.00p 4,401.00p 4,343.00p 4,401.00p 273
30/09/2025 4,369.00p 4,373.50p 4,358.00p 4,373.50p 57
29/09/2025 4,361.00p 4,383.00p 4,361.00p 4,368.00p 3,826
26/09/2025 4,350.00p 4,361.00p 4,336.85p 4,345.00p 19,915
25/09/2025 4,334.00p 4,346.00p 4,321.00p 4,346.00p 21,384
24/09/2025 4,359.00p 4,415.00p 4,342.00p 4,351.00p 333,541
23/09/2025 4,377.00p 4,383.00p 4,365.50p 4,365.50p 5,170
22/09/2025 4,334.00p 4,366.00p 4,332.00p 4,358.50p 2,937
19/09/2025 4,337.00p 4,342.00p 4,318.00p 4,328.00p 2,544
18/09/2025 4,264.00p 4,320.00p 4,264.00p 4,315.50p 13,816
17/09/2025 4,219.00p 4,234.00p 4,219.00p 4,230.50p 9,479
16/09/2025 4,245.00p 4,250.00p 4,214.00p 4,219.00p 2,593
15/09/2025 4,227.00p 4,246.00p 4,215.00p 4,235.50p 75,288
12/09/2025 4,258.00p 4,266.00p 4,239.00p 4,244.00p 6,979
11/09/2025 4,214.00p 4,252.50p 4,214.00p 4,252.50p 3,135
10/09/2025 4,224.00p 4,237.00p 4,208.00p 4,209.00p 6,111
09/09/2025 4,205.00p 4,220.00p 4,200.00p 4,206.00p 2,040
08/09/2025 4,215.00p 4,242.00p 4,211.00p 4,220.00p 4,118
05/09/2025 4,245.00p 4,250.00p 4,196.00p 4,196.00p 10,030
04/09/2025 4,230.00p 4,235.00p 4,211.10p 4,235.00p 1,080
03/09/2025 4,218.00p 4,235.00p 4,198.50p 4,198.50p 16,241
02/09/2025 4,193.00p 4,208.19p 4,174.50p 4,174.50p 13,241
01/09/2025 4,199.00p 4,200.00p 4,192.50p 4,192.50p 942
29/08/2025 4,228.00p 4,232.00p 4,196.50p 4,196.50p 2,987
28/08/2025 4,207.00p 4,225.00p 4,205.00p 4,209.50p 3,476
27/08/2025 4,237.00p 4,237.00p 4,224.50p 4,224.50p 227
26/08/2025 4,193.00p 4,218.00p 4,187.00p 4,199.50p 9,616
25/08/2025 4,182.00p 4,218.00p 4,182.00p 4,213.50p 4,500
22/08/2025 4,182.00p 4,218.00p 4,182.00p 4,213.50p 4,500
21/08/2025 4,188.00p 4,194.00p 4,172.10p 4,188.00p 14,213
20/08/2025 4,183.00p 4,189.00p 4,160.00p 4,172.50p 2,315
19/08/2025 4,196.00p 4,215.85p 4,191.00p 4,199.00p 7,071
18/08/2025 4,179.00p 4,211.00p 4,177.00p 4,192.00p 362
15/08/2025 4,198.00p 4,203.00p 4,173.50p 4,173.50p 3,732
14/08/2025 4,215.00p 4,216.00p 4,201.00p 4,212.50p 4,551
13/08/2025 4,199.00p 4,208.00p 4,197.88p 4,204.00p 5,672
12/08/2025 4,196.00p 4,197.90p 4,172.00p 4,191.50p 18,597
11/08/2025 4,213.00p 4,218.00p 4,203.00p 4,203.00p 1,171
08/08/2025 4,186.00p 4,193.85p 4,178.00p 4,184.50p 1,919
07/08/2025 4,225.00p 4,241.00p 4,177.50p 4,177.50p 21,983
06/08/2025 4,216.00p 4,227.00p 4,204.00p 4,216.00p 46,819
05/08/2025 4,259.00p 4,259.00p 4,194.50p 4,194.50p 788
04/08/2025 4,184.00p 4,227.50p 4,168.00p 4,227.50p 89
01/08/2025 4,246.00p 4,259.00p 4,167.90p 4,168.50p 78,740
31/07/2025 4,284.00p 4,298.00p 4,284.00p 4,273.00p 6,573
30/07/2025 4,240.00p 4,274.00p 4,239.00p 4,266.50p 3,271
29/07/2025 4,274.00p 4,274.00p 4,244.00p 4,244.00p 1,360
28/07/2025 4,236.00p 4,250.00p 4,226.00p 4,230.00p 13,570
25/07/2025 4,207.00p 4,225.00p 4,180.00p 4,220.00p 593
24/07/2025 4,159.00p 4,185.00p 4,159.00p 4,185.00p 12,503
23/07/2025 4,142.00p 4,149.00p 4,135.00p 4,137.00p 6,743
22/07/2025 4,154.00p 4,162.00p 4,133.00p 4,133.00p 437
21/07/2025 4,164.00p 4,169.00p 4,152.00p 4,153.50p 81
18/07/2025 4,160.00p 4,187.00p 4,154.81p 4,156.00p 15,978
17/07/2025 4,154.00p 4,165.50p 4,144.00p 4,165.50p 162,403
16/07/2025 4,125.00p 4,133.90p 4,102.50p 4,102.50p 710
15/07/2025 4,147.00p 4,163.10p 4,145.16p 4,159.50p 26,057
14/07/2025 4,117.00p 4,127.50p 4,101.00p 4,127.50p 671
11/07/2025 4,108.00p 4,127.00p 4,091.00p 4,116.00p 1,117
10/07/2025 4,095.00p 4,119.00p 4,086.00p 4,119.00p 2,291
09/07/2025 4,084.00p 4,110.10p 4,075.00p 4,088.00p 1,375
08/07/2025 4,072.00p 4,091.00p 4,060.00p 4,081.50p 958
07/07/2025 4,073.00p 4,087.00p 4,062.00p 4,062.00p 1,238
04/07/2025 4,058.00p 4,071.00p 4,056.00p 4,062.00p 4,705
03/07/2025 4,057.00p 4,086.90p 4,049.00p 4,080.00p 58,678
02/07/2025 4,022.00p 4,056.00p 4,013.00p 4,048.50p 18,654
01/07/2025 3,984.00p 4,009.00p 3,984.00p 4,009.00p 10,614
30/06/2025 3,990.00p 4,000.00p 3,980.00p 3,988.00p 1,440
27/06/2025 3,983.00p 3,988.00p 3,963.00p 3,986.00p 1,097
26/06/2025 3,942.00p 3,948.00p 3,935.00p 3,943.00p 2,348
25/06/2025 3,959.00p 3,967.90p 3,954.17p 3,961.00p 1,001
24/06/2025 3,942.00p 3,965.00p 3,931.00p 3,942.00p 2,066
23/06/2025 3,940.00p 3,940.00p 3,884.00p 3,912.00p 1,589
20/06/2025 3,920.00p 3,937.00p 3,913.00p 3,913.00p 12,024
19/06/2025 3,933.00p 3,936.00p 3,899.00p 3,910.00p 1,251
18/06/2025 3,958.00p 3,968.00p 3,951.20p 3,956.00p 493
17/06/2025 3,951.00p 3,970.50p 3,942.00p 3,970.50p 2,023
16/06/2025 3,927.00p 3,965.85p 3,927.00p 3,960.00p 777
13/06/2025 3,946.00p 3,953.00p 3,933.00p 3,941.00p 8,848
12/06/2025 3,958.00p 3,978.00p 3,950.00p 3,977.00p 6,398
11/06/2025 4,005.00p 4,010.00p 4,001.00p 4,002.00p 2,878
10/06/2025 3,986.00p 3,997.00p 3,969.00p 3,995.00p 13,259
09/06/2025 3,962.00p 3,987.00p 3,962.00p 3,970.50p 2,381
06/06/2025 3,958.00p 3,986.15p 3,949.00p 3,977.50p 10,228
05/06/2025 3,954.00p 3,959.44p 3,925.00p 3,954.00p 2,403
04/06/2025 3,954.00p 3,956.00p 3,940.10p 3,951.00p 4,576
03/06/2025 3,893.00p 3,938.00p 3,890.00p 3,938.00p 4,020
02/06/2025 3,872.00p 3,894.00p 3,869.00p 3,877.00p 6,250
30/05/2025 3,919.00p 3,919.00p 3,900.00p 3,916.00p 4,824
29/05/2025 3,976.00p 3,984.00p 3,914.00p 3,924.00p 6,903
28/05/2025 3,932.00p 3,945.00p 3,925.97p 3,931.00p 2,774
27/05/2025 3,897.00p 3,912.50p 3,851.00p 3,912.50p 6,292
26/05/2025 3,863.00p 3,908.00p 3,831.00p 3,845.50p 4,722
23/05/2025 3,863.00p 3,908.00p 3,831.00p 3,845.50p 4,722
22/05/2025 3,925.00p 3,927.00p 3,904.50p 3,904.50p 339
21/05/2025 3,990.00p 3,962.50p 3,953.00p 3,962.50p 0
20/05/2025 3,990.00p 4,005.00p 3,987.80p 3,996.50p 2,268
19/05/2025 3,952.00p 3,997.50p 3,947.00p 3,991.00p 1,595
16/05/2025 3,973.00p 4,011.00p 3,973.00p 4,007.50p 11,113
15/05/2025 3,961.00p 3,995.50p 3,948.00p 3,994.00p 8,115
14/05/2025 3,968.00p 3,971.00p 3,948.00p 3,968.00p 2,771
13/05/2025 3,955.00p 3,991.00p 3,945.00p 3,978.50p 5,408
12/05/2025 3,890.00p 3,956.00p 3,882.00p 3,929.00p 1,494
09/05/2025 3,819.00p 3,821.00p 3,790.50p 3,790.50p 3,035
08/05/2025 3,810.00p 3,827.00p 3,781.80p 3,808.00p 26,862
07/05/2025 3,756.00p 3,763.00p 3,727.46p 3,738.00p 8,335
06/05/2025 3,774.00p 3,788.00p 3,725.00p 3,754.50p 57,235
05/05/2025 3,766.00p 3,806.00p 3,756.25p 3,799.00p 9,280
02/05/2025 3,766.00p 3,806.00p 3,756.25p 3,799.00p 9,280

Market data

Select a section