Market data

Select a section

UBS (IRL) ETF Ubsetf S&P 500 GBP HD A-DIS

(USPG)
Sector: n/a
3,395.00p
-17.00p -0.50
Last updated: 16:37:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 3,406.00p 3,407.77p 3,395.00p 3,395.00p 3,935
30/10/2025 3,421.00p 3,425.00p 3,412.00p 3,412.00p 4,006
29/10/2025 3,432.00p 3,432.40p 3,427.00p 3,428.50p 3,871
28/10/2025 3,414.00p 3,416.50p 3,410.22p 3,416.50p 1,520
27/10/2025 3,399.00p 3,402.50p 3,399.00p 3,402.50p 18
24/10/2025 3,363.00p 3,375.00p 3,349.90p 3,375.00p 787
23/10/2025 3,324.00p 3,335.00p 3,324.00p 3,334.50p 1,933
22/10/2025 3,345.00p 3,345.00p 3,323.50p 3,323.50p 260
21/10/2025 3,317.00p 3,343.50p 3,339.00p 3,343.50p 13,937
20/10/2025 3,317.00p 3,339.00p 3,315.72p 3,339.00p 1,977
17/10/2025 3,277.00p 3,283.02p 3,281.00p 3,281.00p 153
16/10/2025 3,277.00p 3,341.00p 3,309.00p 3,314.50p 0
15/10/2025 3,277.00p 3,323.00p 3,308.15p 3,323.00p 298
14/10/2025 3,277.00p 3,286.00p 3,261.00p 3,283.00p 3,496
13/10/2025 3,299.00p 3,299.00p 3,291.48p 3,297.50p 257
10/10/2025 3,342.00p 3,346.00p 3,296.50p 3,296.50p 1,130
09/10/2025 3,349.00p 3,353.04p 3,339.50p 3,339.50p 438
08/10/2025 3,341.00p 3,347.50p 3,333.45p 3,347.50p 1,948
07/10/2025 3,341.00p 3,341.00p 3,330.50p 3,330.50p 259
06/10/2025 3,335.00p 3,341.47p 3,335.00p 3,340.50p 252
03/10/2025 3,342.00p 3,343.50p 3,339.00p 3,343.50p 606
02/10/2025 3,291.00p 3,336.77p 3,323.72p 3,324.50p 790
01/10/2025 3,291.00p 3,317.00p 3,290.66p 3,317.00p 3,323
30/09/2025 3,301.00p 3,301.00p 3,296.17p 3,296.50p 6,317
29/09/2025 3,303.00p 3,312.85p 3,302.15p 3,303.00p 2,088
26/09/2025 3,292.00p 3,294.00p 3,277.90p 3,285.00p 3,144
25/09/2025 3,293.00p 3,293.00p 3,265.00p 3,274.50p 4,856
24/09/2025 3,319.00p 3,309.85p 3,294.50p 3,299.00p 68
23/09/2025 3,319.00p 3,321.00p 3,315.50p 3,315.50p 4,593
22/09/2025 3,303.00p 3,310.00p 3,296.47p 3,310.00p 543
19/09/2025 3,297.00p 3,297.00p 3,289.50p 3,289.50p 2,124
18/09/2025 3,296.00p 3,299.54p 3,285.15p 3,293.50p 7,723
17/09/2025 3,241.00p 3,272.83p 3,271.00p 3,271.00p 152
16/09/2025 3,285.00p 3,285.85p 3,274.00p 3,274.00p 1,231
15/09/2025 3,241.00p 3,285.00p 3,241.00p 3,277.50p 0
12/09/2025 3,241.00p 3,264.50p 3,262.85p 3,264.50p 20
11/09/2025 3,241.00p 3,264.00p 3,242.84p 3,264.00p 475
10/09/2025 3,241.00p 3,241.00p 3,235.80p 3,240.50p 2,457
09/09/2025 3,222.00p 3,222.00p 3,220.50p 3,220.50p 242
08/09/2025 3,186.00p 3,239.50p 3,208.00p 3,225.00p 0
05/09/2025 3,186.00p 3,248.00p 3,193.50p 3,208.00p 0
04/09/2025 3,186.00p 3,208.50p 3,198.10p 3,208.50p 191
03/09/2025 3,186.00p 3,194.83p 3,186.00p 3,188.50p 4,174
02/09/2025 3,177.00p 3,178.90p 3,159.50p 3,159.50p 275
01/09/2025 3,216.00p 3,208.00p 3,191.00p 3,207.00p 0
29/08/2025 3,216.00p 3,216.00p 3,193.00p 3,199.50p 3,974
28/08/2025 3,204.00p 3,216.00p 3,209.50p 3,209.50p 64
27/08/2025 3,204.00p 3,209.00p 3,204.00p 3,209.00p 1,390
26/08/2025 3,176.00p 3,192.00p 3,190.50p 3,190.50p 7,200
25/08/2025 3,176.00p 3,207.50p 3,159.90p 3,207.50p 1,143
22/08/2025 3,176.00p 3,207.50p 3,159.90p 3,207.50p 1,143
21/08/2025 3,159.00p 3,166.10p 3,154.00p 3,163.50p 1,283
20/08/2025 3,192.00p 3,172.42p 3,147.83p 3,160.50p 314
19/08/2025 3,192.00p 3,195.55p 3,184.70p 3,186.00p 341
18/08/2025 3,195.00p 3,195.00p 3,192.00p 3,192.00p 542
15/08/2025 3,203.00p 3,212.81p 3,195.50p 3,195.50p 373
14/08/2025 3,203.00p 3,203.00p 3,196.00p 3,196.00p 99
13/08/2025 3,177.00p 3,197.90p 3,196.50p 3,196.50p 77
12/08/2025 3,177.00p 3,181.00p 3,162.85p 3,181.00p 3,130
11/08/2025 3,167.00p 3,170.90p 3,164.50p 3,164.50p 293
08/08/2025 3,167.00p 3,160.84p 3,158.94p 3,159.50p 494
07/08/2025 3,167.00p 3,170.00p 3,139.50p 3,139.50p 2,332
06/08/2025 3,125.00p 3,139.50p 3,122.00p 3,139.50p 3,558
05/08/2025 3,101.00p 3,140.59p 3,119.50p 3,119.50p 638
04/08/2025 3,101.00p 3,125.00p 3,101.00p 3,125.00p 801
01/08/2025 3,115.00p 3,115.00p 3,088.00p 3,088.00p 7,662
31/07/2025 3,169.00p 3,192.50p 3,157.00p 3,162.50p 0
30/07/2025 3,169.00p 3,159.80p 3,157.00p 3,157.00p 8
29/07/2025 3,169.00p 3,169.00p 3,156.00p 3,156.00p 320
28/07/2025 3,169.00p 3,175.95p 3,164.50p 3,164.50p 2,160
25/07/2025 3,138.00p 3,174.00p 3,170.91p 3,174.00p 157
24/07/2025 3,138.00p 3,185.50p 3,145.50p 3,171.50p 0
23/07/2025 3,138.00p 3,151.00p 3,145.50p 3,145.50p 33,530
22/07/2025 3,138.00p 3,134.66p 3,130.00p 3,130.00p 318
21/07/2025 3,138.00p 3,149.00p 3,148.50p 3,148.50p 158
18/07/2025 3,138.00p 3,138.35p 3,131.00p 3,132.00p 8,004
17/07/2025 3,102.00p 3,126.50p 3,112.72p 3,126.50p 3,505
16/07/2025 3,102.00p 3,102.00p 3,099.00p 3,099.00p 962
15/07/2025 3,098.00p 3,125.82p 3,117.50p 3,117.50p 207
14/07/2025 3,098.00p 3,112.50p 3,102.83p 3,112.50p 322
11/07/2025 3,098.00p 3,120.00p 3,098.00p 3,108.50p 0
10/07/2025 3,098.00p 3,120.00p 3,107.60p 3,120.00p 202
09/07/2025 3,098.00p 3,119.00p 3,091.00p 3,102.50p 0
08/07/2025 3,098.00p 3,100.85p 3,091.00p 3,091.00p 306
07/07/2025 3,098.00p 3,107.75p 3,101.50p 3,101.50p 69
04/07/2025 3,098.00p 3,104.41p 3,101.00p 3,101.00p 64
03/07/2025 3,098.00p 3,118.00p 3,098.00p 3,118.00p 640
02/07/2025 3,077.00p 3,094.50p 3,064.50p 3,085.50p 0
01/07/2025 3,077.00p 3,078.00p 3,077.00p 3,078.00p 279
30/06/2025 3,071.00p 3,072.50p 3,071.00p 3,072.50p 787
27/06/2025 3,061.00p 3,068.00p 3,061.00p 3,068.00p 2,992
26/06/2025 3,037.00p 3,046.00p 3,037.00p 3,043.50p 6,363
25/06/2025 2,976.00p 3,043.00p 3,022.00p 3,029.00p 0
24/06/2025 2,976.00p 3,034.00p 2,976.00p 3,022.00p 0
23/06/2025 2,976.00p 2,984.10p 2,976.00p 2,976.00p 312
20/06/2025 2,976.00p 2,979.00p 2,969.50p 2,969.50p 9,770
19/06/2025 2,959.00p 2,960.00p 2,947.50p 2,947.50p 12,368
18/06/2025 2,985.00p 2,990.00p 2,985.00p 2,986.00p 329
17/06/2025 2,987.00p 2,988.00p 2,980.90p 2,987.50p 7,090
16/06/2025 2,986.00p 3,001.00p 2,986.00p 3,001.00p 12,332
13/06/2025 2,969.00p 2,988.00p 2,966.90p 2,987.50p 38,619
12/06/2025 2,982.00p 2,998.00p 2,978.00p 2,998.00p 1,247
11/06/2025 2,999.00p 3,006.00p 2,996.81p 3,006.00p 605
10/06/2025 2,986.00p 2,994.50p 2,972.50p 2,991.00p 0
09/06/2025 2,986.00p 2,987.00p 2,979.97p 2,981.00p 7,222
06/06/2025 2,978.00p 2,988.57p 2,977.50p 2,977.50p 287
05/06/2025 2,970.00p 2,983.00p 2,957.00p 2,979.00p 10,313
04/06/2025 2,931.00p 2,973.90p 2,970.00p 2,970.00p 514
03/06/2025 2,931.00p 2,960.00p 2,931.00p 2,960.00p 3,152
02/06/2025 2,928.00p 2,929.00p 2,927.00p 2,928.00p 4,968
30/05/2025 2,925.00p 2,931.50p 2,915.00p 2,931.50p 27,860
29/05/2025 2,975.00p 2,975.00p 2,932.00p 2,939.50p 21,713
28/05/2025 2,939.00p 2,939.00p 2,933.00p 2,933.00p 3,328
27/05/2025 2,891.00p 2,938.50p 2,879.00p 2,930.00p 0
26/05/2025 2,891.00p 2,897.90p 2,863.00p 2,879.00p 10,944
23/05/2025 2,891.00p 2,897.90p 2,863.00p 2,879.00p 10,944
22/05/2025 2,894.00p 2,908.85p 2,889.04p 2,901.00p 119
21/05/2025 2,927.00p 2,945.00p 2,927.00p 2,945.00p 6,639
20/05/2025 2,942.00p 2,963.50p 2,944.00p 2,955.00p 0
19/05/2025 2,942.00p 2,952.50p 2,926.55p 2,949.50p 84
16/05/2025 2,942.00p 2,943.50p 2,942.00p 2,943.50p 2,564
15/05/2025 2,906.00p 2,949.50p 2,877.50p 2,931.50p 0
14/05/2025 2,906.00p 2,933.50p 2,918.00p 2,928.50p 0
13/05/2025 2,906.00p 2,928.00p 2,894.90p 2,928.00p 2,981
12/05/2025 2,873.00p 2,900.00p 2,873.00p 2,884.50p 25,161
09/05/2025 2,818.00p 2,827.00p 2,812.00p 2,812.00p 20,905
08/05/2025 2,829.00p 2,829.00p 2,802.00p 2,821.00p 13,815
07/05/2025 2,801.00p 2,801.00p 2,785.00p 2,785.00p 8,458
06/05/2025 2,793.00p 2,799.00p 2,787.00p 2,796.50p 8,502
05/05/2025 2,794.00p 2,817.00p 2,794.00p 2,813.00p 22,318
02/05/2025 2,794.00p 2,817.00p 2,794.00p 2,813.00p 22,318

Market data

Select a section