UBS Factor MSCI USA Low Volatility UCITS ETF hEUR acc

ULOVE
🏛️ germany →
29.83
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 27.53 27.59 27.53 27.58 0.0M
2021-12-29 27.46 27.49 27.42 27.49 0.0M
2021-12-28 27.33 27.43 27.33 27.43 0.0M
2021-12-27 27.00 27.17 27.00 27.17 0.0M
2021-12-23 26.92 27.08 26.80 27.08 0.0M
2021-12-22 26.73 26.86 26.73 26.86 0.0M
2021-12-21 26.66 26.73 26.63 26.63 0.0M
2021-12-20 26.51 26.64 26.42 26.42 0.0M
2021-12-17 27.10 27.10 26.96 26.96 0.0M
2021-12-16 27.03 27.17 27.03 27.17 0.0M
2021-12-15 26.60 26.69 26.60 26.69 0.0M
2021-12-14 26.81 26.81 26.61 26.61 0.0M
2021-12-13 26.65 26.74 26.63 26.74 0.0M
2021-12-10 26.43 26.57 26.43 26.57 0.0M
2021-12-09 26.48 26.48 26.43 26.43 0.0M
2021-12-08 26.49 26.53 26.38 26.38 0.0M
2021-12-07 26.36 26.49 26.36 26.49 0.0M
2021-12-06 26.03 26.28 26.03 26.28 0.0M
2021-12-03 25.90 25.90 25.88 25.90 0.0M
2021-12-02 25.54 25.80 25.54 25.80 0.0M
2021-12-01 25.73 26.04 25.73 26.04 0.0M
2021-11-30 26.06 26.08 25.94 25.94 0.0M
2021-11-29 26.18 26.26 26.13 26.26 0.0M
2021-11-26 26.11 26.13 26.11 26.11 0.0M
2021-11-25 26.51 26.51 26.45 26.45 0.0M
2021-11-24 26.42 26.42 26.39 26.39 0.0M
2021-11-23 26.35 26.41 26.35 26.41 0.0M
2021-11-22 26.44 26.58 26.42 26.58 0.0M
2021-11-19 26.44 26.47 26.36 26.47 0.0M
2021-11-18 26.52 26.52 26.37 26.37 0.0M
2021-11-17 26.54 26.54 26.46 26.46 0.0M
2021-11-16 26.48 26.63 26.48 26.63 0.0M
2021-11-15 26.42 26.52 26.42 26.52 0.0M
2021-11-12 26.29 26.44 26.29 26.44 0.0M
2021-11-11 26.34 26.37 26.28 26.28 0.0M
2021-11-10 26.31 26.39 26.29 26.39 0.0M
2021-11-09 26.27 26.28 26.26 26.28 0.0M
2021-11-08 26.27 26.27 26.23 26.23 0.0M
2021-11-05 26.26 26.44 26.26 26.30 0.0M
2021-11-04 26.25 26.26 26.23 26.26 0.0M
2021-11-03 26.19 26.19 26.12 26.12 0.0M
2021-11-02 26.06 26.21 26.06 26.21 0.0M
2021-11-01 26.09 26.12 26.05 26.05 0.0M
2021-10-29 25.95 26.10 25.95 26.10 0.0M
2021-10-28 25.86 26.02 25.86 26.02 0.0M
2021-10-27 26.12 26.12 26.00 26.00 0.0M
2021-10-26 26.14 26.23 26.14 26.19 0.0M
2021-10-25 26.14 26.17 26.13 26.17 0.0M
2021-10-22 25.97 26.08 25.97 26.08 0.0M
2021-10-21 25.83 25.91 25.83 25.91 0.0M
2021-10-20 25.86 25.92 25.75 25.89 0.0M
2021-10-19 25.56 25.67 25.56 25.67 0.0M
2021-10-18 25.51 25.60 25.46 25.60 0.0M
2021-10-15 25.56 25.62 25.56 25.61 0.0M
2021-10-14 25.22 25.44 25.22 25.44 0.0M
2021-10-13 24.96 25.01 24.96 24.97 0.0M
2021-10-12 24.89 25.09 24.89 25.09 0.0M
2021-10-11 25.08 25.22 25.07 25.22 0.0M
2021-10-08 25.28 25.28 25.19 25.19 0.0M
2021-10-07 25.21 25.36 25.21 25.36 0.0M
2021-10-06 24.85 24.85 24.74 24.76 0.0M
2021-10-05 24.87 25.03 24.84 25.03 0.0M
2021-10-04 24.84 24.85 24.68 24.68 0.0M
2021-10-01 24.64 24.82 24.64 24.82 0.0M
2021-09-30 25.28 25.28 25.03 25.03 0.0M
2021-09-29 25.05 25.19 25.05 25.19 0.0M
2021-09-28 25.29 25.29 25.01 25.01 0.0M
2021-09-27 25.64 25.64 25.47 25.47 0.0M
2021-09-24 25.54 25.55 25.53 25.55 0.0M
2021-09-23 25.49 25.64 25.40 25.64 0.0M
2021-09-22 25.38 25.49 25.38 25.49 0.0M
2021-09-21 25.45 25.49 25.42 25.42 0.0M
2021-09-20 25.47 25.51 25.32 25.41 0.0M
2021-09-17 25.80 25.80 25.64 25.64 0.0M
2021-09-16 25.86 25.90 25.74 25.74 0.0M
2021-09-15 25.79 25.85 25.79 25.85 0.0M
2021-09-14 25.88 25.91 25.84 25.84 0.0M
2021-09-13 26.01 26.04 25.90 25.90 0.0M
2021-09-10 26.10 26.13 25.99 25.99 0.0M
2021-09-09 26.18 26.22 26.18 26.22 0.0M
2021-09-08 26.07 26.23 26.07 26.23 0.0M
2021-09-07 26.39 26.47 26.12 26.12 0.0M
2021-09-06 26.58 26.58 26.41 26.41 0.0M
2021-09-03 26.46 26.48 26.40 26.40 0.0M
2021-09-02 26.32 26.38 26.32 26.38 0.0M
2021-09-01 26.28 26.29 26.23 26.23 0.0M
2021-08-31 26.27 26.27 26.22 26.23 0.0M
2021-08-30 26.15 26.28 26.13 26.28 0.0M
2021-08-27 26.10 26.13 26.06 26.13 0.0M
2021-08-26 26.12 26.14 26.05 26.05 0.0M
2021-08-25 26.12 26.12 26.07 26.07 0.0M
2021-08-24 26.19 26.19 26.11 26.11 0.0M
2021-08-23 26.20 26.24 26.19 26.24 0.0M
2021-08-20 26.05 26.19 25.92 26.17 0.0M
2021-08-19 25.73 26.00 25.71 26.00 0.0M
2021-08-18 26.18 26.18 26.05 26.05 0.0M
2021-08-17 26.12 26.17 26.12 26.17 0.0M
2021-08-16 25.97 26.14 25.97 26.14 0.0M
2021-08-13 25.93 25.98 25.93 25.98 0.0M
2021-08-12 25.86 25.89 25.86 25.88 0.0M
2021-08-11 25.73 25.87 25.73 25.87 0.0M
2021-08-10 25.69 25.76 25.69 25.76 0.0M
2021-08-09 25.68 25.68 25.68 25.68 0.0M
2021-08-06 25.69 25.73 25.69 25.73 0.0M
2021-08-05 25.65 25.65 25.61 25.61 0.0M
2021-08-04 25.71 25.73 25.56 25.56 0.0M
2021-08-03 25.65 25.68 25.65 25.68 0.0M
2021-08-02 25.73 25.73 25.68 25.71 0.0M
2021-07-30 25.52 25.68 25.52 25.68 0.0M
2021-07-29 25.53 25.60 25.52 25.60 0.0M
2021-07-28 25.61 25.61 25.49 25.49 0.0M
2021-07-27 25.51 25.59 25.48 25.59 0.0M
2021-07-26 25.50 25.53 25.50 25.53 0.0M
2021-07-23 25.35 25.50 25.35 25.50 0.0M
2021-07-22 25.28 25.29 25.27 25.29 0.0M
2021-07-21 25.25 25.30 25.25 25.28 0.0M
2021-07-20 25.11 25.28 25.07 25.28 0.0M
2021-07-19 25.24 25.24 25.01 25.01 0.0M
2021-07-16 25.31 25.37 25.31 25.37 0.0M
2021-07-15 25.21 25.21 25.14 25.20 0.0M
2021-07-14 25.11 25.18 25.11 25.18 0.0M
2021-07-13 25.22 25.27 25.22 25.27 0.0M
2021-07-12 25.23 25.23 25.18 25.21 0.0M
2021-07-09 25.07 25.17 25.07 25.17 0.0M
2021-07-08 25.17 25.17 25.03 25.03 0.0M
2021-07-07 25.05 25.20 25.05 25.20 0.0M
2021-07-06 25.06 25.06 24.86 24.86 0.0M
2021-07-05 25.04 25.10 25.04 25.08 0.0M
2021-07-02 24.97 25.03 24.85 25.03 0.0M
2021-07-01 24.77 24.92 24.77 24.92 0.0M
2021-06-30 24.82 24.82 24.79 24.79 0.0M
2021-06-29 24.84 24.87 24.84 24.87 0.0M
2021-06-28 24.84 24.84 24.80 24.80 0.0M
2021-06-25 24.63 24.73 24.63 24.73 0.0M
2021-06-24 24.57 24.60 24.54 24.58 0.0M
2021-06-23 24.70 24.70 24.60 24.60 0.0M
2021-06-22 24.65 24.70 24.63 24.70 0.0M
2021-06-21 24.37 24.59 24.32 24.59 0.0M
2021-06-18 24.66 24.66 24.40 24.40 0.0M
2021-06-17 24.59 24.67 24.59 24.67 0.0M
2021-06-16 24.86 24.86 24.84 24.84 0.0M
2021-06-15 24.93 24.93 24.83 24.83 0.0M
2021-06-14 24.91 24.91 24.77 24.77 0.0M
2021-06-11 24.84 24.87 24.84 24.84 0.0M
2021-06-10 24.70 24.81 24.70 24.81 0.0M
2021-06-09 24.69 24.73 24.69 24.73 0.0M
2021-06-08 24.73 24.73 24.63 24.63 0.0M
2021-06-07 24.94 24.94 24.69 24.69 0.0M
2021-06-04 24.68 24.80 24.62 24.80 0.0M
2021-06-03 24.65 24.68 24.56 24.68 0.0M
2021-06-02 24.57 24.65 24.57 24.65 0.0M
2021-06-01 24.69 24.74 24.63 24.63 0.0M
2021-05-31 24.68 24.68 24.62 24.62 0.0M
2021-05-28 24.67 24.72 24.67 24.72 0.0M
2021-05-27 24.56 24.64 24.56 24.64 0.0M
2021-05-26 24.65 24.66 24.60 24.60 0.0M
2021-05-25 24.72 24.72 24.63 24.63 0.0M
2021-05-21 24.60 24.67 24.60 24.67 0.0M
2021-05-20 24.36 24.60 24.28 24.60 0.0M
2021-05-19 24.35 24.35 24.18 24.18 0.0M
2021-05-18 24.64 24.64 24.52 24.52 0.0M
2021-05-17 24.68 24.68 24.56 24.56 0.0M
2021-05-14 24.64 24.69 24.58 24.69 0.0M
2021-05-13 24.19 24.46 24.14 24.46 0.0M
2021-05-12 24.61 24.61 24.40 24.40 0.0M
2021-05-11 24.86 24.86 24.68 24.68 0.0M
2021-05-10 24.88 25.09 24.88 25.09 0.0M
2021-05-07 24.75 24.87 24.75 24.87 0.0M
2021-05-06 24.77 24.77 24.57 24.63 0.0M
2021-05-05 24.70 24.70 24.52 24.52 0.0M
2021-05-04 24.61 24.62 24.54 24.54 0.0M
2021-05-03 24.55 24.68 24.55 24.64 0.0M
2021-04-30 24.51 24.51 24.46 24.46 0.0M
2021-04-29 24.44 24.46 24.42 24.46 0.0M
2021-04-28 24.48 24.48 24.40 24.40 0.0M
2021-04-27 24.48 24.48 24.42 24.42 0.0M
2021-04-26 24.56 24.56 24.50 24.50 0.0M
2021-04-23 24.45 24.58 24.45 24.58 0.0M
2021-04-22 24.51 24.57 24.51 24.57 0.0M
2021-04-21 24.42 24.52 24.42 24.52 0.0M
2021-04-20 24.41 24.46 24.24 24.39 0.0M
2021-04-19 24.36 24.36 24.33 24.33 0.0M
2021-04-16 24.24 24.36 24.24 24.36 0.0M
2021-04-15 24.09 24.25 24.09 24.25 0.0M
2021-04-14 24.07 24.07 24.05 24.05 0.0M
2021-04-13 24.01 24.10 23.94 24.02 0.0M
2021-04-12 23.91 24.00 23.91 24.00 0.0M
2021-04-09 23.86 23.90 23.86 23.86 0.0M
2021-04-08 23.87 23.87 23.82 23.84 0.0M
2021-04-07 23.89 23.89 23.79 23.81 0.0M
2021-04-06 23.81 23.88 23.81 23.88 0.0M
2021-04-01 23.44 23.51 23.42 23.51 0.0M
2021-03-31 23.41 23.46 23.40 23.46 0.0M
2021-03-30 23.63 23.63 23.43 23.43 0.0M
2021-03-29 23.44 23.56 23.44 23.56 0.0M
2021-03-26 23.15 23.26 23.15 23.26 0.0M
2021-03-25 22.95 22.97 22.89 22.97 0.0M
2021-03-24 22.90 23.09 22.90 23.09 0.0M
2021-03-23 22.93 23.03 22.88 23.03 0.0M
2021-03-22 22.86 22.93 22.75 22.89 0.0M
2021-03-19 22.89 22.89 22.84 22.84 0.0M
2021-03-18 22.96 22.96 22.86 22.92 0.0M
2021-03-17 23.02 23.02 22.94 22.94 0.0M
2021-03-16 23.04 23.04 23.00 23.00 0.0M
2021-03-15 22.85 22.90 22.82 22.88 0.0M
2021-03-12 22.74 22.74 22.70 22.73 0.0M
2021-03-11 22.71 22.80 22.70 22.80 0.0M
2021-03-10 22.46 22.67 22.46 22.67 0.0M
2021-03-09 22.48 22.63 22.46 22.63 0.0M
2021-03-08 22.21 22.54 22.21 22.54 0.0M
2021-03-05 21.79 21.86 21.79 21.86 0.0M
2021-03-04 22.04 22.13 22.02 22.13 0.0M
2021-03-03 22.38 22.38 22.21 22.22 0.0M
2021-03-02 22.27 22.34 22.25 22.26 0.0M
2021-03-01 22.15 22.37 22.12 22.37 0.0M
2021-02-26 22.19 22.25 22.17 22.17 0.0M
2021-02-25 22.52 22.52 22.44 22.44 0.0M
2021-02-24 22.37 22.46 22.37 22.46 0.0M
2021-02-23 22.44 22.44 22.35 22.36 0.0M
2021-02-22 22.55 22.55 22.34 22.34 0.0M
2021-02-19 22.65 22.68 22.65 22.65 0.0M
2021-02-18 22.61 22.61 22.60 22.60 0.0M
2021-02-17 22.62 22.62 22.57 22.57 0.0M
2021-02-16 22.85 22.85 22.64 22.64 0.0M
2021-02-15 22.83 22.85 22.83 22.85 0.0M
2021-02-12 22.67 22.72 22.67 22.72 0.0M
2021-02-11 22.74 22.74 22.71 22.71 0.0M
2021-02-10 22.77 22.77 22.72 22.72 0.0M
2021-02-09 22.68 22.68 22.63 22.65 0.0M
2021-02-08 22.60 22.61 22.60 22.61 0.0M
2021-02-05 22.59 22.61 22.56 22.61 0.0M
2021-02-04 22.28 22.46 22.28 22.46 0.0M
2021-02-03 22.47 22.47 22.28 22.28 0.0M
2021-02-02 22.25 22.50 22.25 22.50 0.0M
2021-02-01 22.04 22.09 22.04 22.09 0.0M
2021-01-29 22.03 22.11 22.03 22.05 0.0M
2021-01-28 22.18 22.45 22.18 22.45 0.0M
2021-01-27 22.50 22.50 22.31 22.31 0.0M
2021-01-26 22.51 22.60 22.51 22.52 0.0M
2021-01-25 22.54 22.54 22.46 22.48 0.0M
2021-01-22 22.48 22.48 22.40 22.46 0.0M
2021-01-21 22.73 22.73 22.58 22.58 0.0M
2021-01-20 22.51 22.58 22.49 22.58 0.0M
2021-01-19 22.57 22.57 22.46 22.46 0.0M
2021-01-18 22.41 22.47 22.41 22.47 0.0M
2021-01-15 22.37 22.37 22.31 22.35 0.0M
2021-01-14 22.60 22.61 22.48 22.48 0.0M
2021-01-13 22.58 22.58 22.52 22.54 0.0M
2021-01-12 22.67 22.67 22.56 22.56 0.0M
2021-01-11 22.66 22.69 22.62 22.69 0.0M
2021-01-08 22.72 22.72 22.66 22.68 0.0M
2021-01-07 22.66 22.66 22.54 22.63 0.0M
2021-01-06 22.22 22.51 22.22 22.51 0.0M
2021-01-05 22.29 22.29 22.13 22.13 0.0M
2021-01-04 22.62 22.62 22.19 22.19 0.0M