Market data

Select a section

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

(UC99)
Sector: n/a
3,543.00p
-104.50p -2.87
Last updated: 16:36:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 3,641.00p 3,642.00p 3,505.00p 3,543.00p 3,870
03/04/2025 3,694.00p 3,705.00p 3,628.90p 3,647.50p 2,519
02/04/2025 3,824.00p 3,841.50p 3,794.00p 3,841.50p 4,067
01/04/2025 3,832.00p 3,841.00p 3,801.90p 3,836.00p 2,506
31/03/2025 3,770.00p 3,781.00p 3,744.00p 3,781.00p 5,340
28/03/2025 3,858.00p 3,868.00p 3,809.50p 3,809.50p 7,931
27/03/2025 3,879.00p 3,905.00p 3,876.00p 3,882.00p 14,257
26/03/2025 3,955.00p 3,955.00p 3,923.00p 3,923.00p 3,973
25/03/2025 3,939.00p 3,943.00p 3,921.00p 3,930.50p 2,118
24/03/2025 3,902.00p 3,943.85p 3,897.00p 3,941.00p 41,644
21/03/2025 3,865.00p 3,874.00p 3,828.00p 3,862.50p 18,044
20/03/2025 3,885.00p 3,906.00p 3,867.00p 3,868.00p 10,599
19/03/2025 3,848.00p 3,877.50p 3,847.00p 3,877.50p 6,716
18/03/2025 3,871.00p 3,876.62p 3,832.00p 3,841.50p 3,072
17/03/2025 3,841.00p 3,872.00p 3,838.00p 3,855.00p 1,390
14/03/2025 3,817.00p 3,864.00p 3,807.00p 3,851.00p 7,411
13/03/2025 3,811.00p 3,838.00p 3,787.00p 3,787.00p 2,795
12/03/2025 3,855.00p 3,867.00p 3,814.10p 3,844.50p 4,294
11/03/2025 3,910.00p 3,910.00p 3,835.00p 3,835.00p 3,308
10/03/2025 3,995.00p 3,995.00p 3,924.00p 3,928.50p 7,517
07/03/2025 3,990.00p 4,009.00p 3,948.00p 3,948.00p 8,293
06/03/2025 4,027.00p 4,041.00p 4,002.00p 4,026.00p 10,320
05/03/2025 4,055.00p 4,064.00p 4,000.00p 4,000.00p 5,219
04/03/2025 4,111.00p 4,112.00p 4,036.00p 4,038.50p 73,002
03/03/2025 4,203.00p 4,213.00p 4,149.25p 4,160.00p 5,697
28/02/2025 4,162.00p 4,170.00p 4,148.10p 4,155.50p 2,230
27/02/2025 4,232.00p 4,234.00p 4,214.25p 4,215.00p 443
26/02/2025 4,225.00p 4,237.00p 4,222.00p 4,229.00p 8,437
25/02/2025 4,229.00p 4,233.00p 4,194.85p 4,195.50p 8,191
24/02/2025 4,234.00p 4,272.00p 4,234.00p 4,249.50p 4,286
21/02/2025 4,314.00p 4,326.00p 4,291.50p 4,291.50p 763
20/02/2025 4,327.00p 4,329.75p 4,314.00p 4,314.00p 354
19/02/2025 4,325.00p 4,333.50p 4,311.00p 4,333.50p 442
18/02/2025 4,313.00p 4,327.00p 4,305.10p 4,313.50p 3,536
17/02/2025 4,312.00p 4,324.00p 4,298.30p 4,309.50p 2,999
14/02/2025 4,300.00p 4,323.00p 4,300.00p 4,302.50p 491
13/02/2025 4,329.00p 4,341.00p 4,319.00p 4,327.00p 3,282
12/02/2025 4,352.00p 4,355.11p 4,328.00p 4,328.00p 1,632
11/02/2025 4,373.00p 4,380.00p 4,358.00p 4,366.00p 2,805
10/02/2025 4,344.00p 4,380.00p 4,344.00p 4,370.00p 9,074
07/02/2025 4,350.00p 4,370.00p 4,342.00p 4,348.00p 16,135
06/02/2025 4,346.00p 4,371.00p 4,308.00p 4,285.50p 3,519
05/02/2025 4,274.00p 4,285.50p 4,252.00p 4,285.50p 1,588
04/02/2025 4,282.00p 4,292.00p 4,281.00p 4,288.50p 2,363
03/02/2025 4,319.00p 4,321.00p 4,277.00p 4,301.50p 9,543
31/01/2025 4,386.00p 4,408.00p 4,377.00p 4,390.50p 884
30/01/2025 4,363.00p 4,363.00p 4,328.00p 4,341.50p 3,021
29/01/2025 4,352.00p 4,389.00p 4,339.00p 4,339.00p 3,506
28/01/2025 4,316.00p 4,339.00p 4,304.00p 4,330.50p 1,937
27/01/2025 4,333.00p 4,333.00p 4,248.00p 4,274.50p 5,593
24/01/2025 4,424.00p 4,435.00p 4,403.00p 4,406.50p 9,890
23/01/2025 4,449.00p 4,454.00p 4,433.00p 4,451.00p 7,258
22/01/2025 4,424.00p 4,466.50p 4,407.00p 4,466.50p 8,740
21/01/2025 4,409.00p 4,414.75p 4,388.00p 4,391.50p 3,830
20/01/2025 4,413.00p 4,415.00p 4,392.00p 4,396.00p 1,148
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

Market data

Select a section