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
2022-12-30 24.73 24.73 24.59 24.70 0.0M
2022-12-29 24.57 24.83 24.57 24.83 0.0M
2022-12-28 24.82 24.82 24.71 24.71 0.0M
2022-12-27 24.89 24.89 24.52 24.80 0.0M
2022-12-23 24.66 24.68 24.60 24.68 0.0M
2022-12-22 24.82 24.82 24.55 24.55 0.0M
2022-12-21 24.54 24.80 24.49 24.80 0.0M
2022-12-20 24.36 24.43 24.36 24.40 0.0M
2022-12-19 24.65 24.65 24.56 24.56 0.0M
2022-12-16 24.83 24.83 24.55 24.56 0.0M
2022-12-15 25.26 25.26 24.87 24.87 0.0M
2022-12-14 25.49 25.62 25.42 25.62 0.0M
2022-12-13 25.41 25.63 25.41 25.63 0.0M
2022-12-12 25.04 25.16 25.04 25.16 0.0M
2022-12-09 25.31 25.31 25.22 25.22 0.0M
2022-12-08 25.13 25.25 25.07 25.25 0.0M
2022-12-07 25.10 25.11 24.95 25.11 0.0M
2022-12-06 25.31 25.31 25.11 25.11 0.0M
2022-12-05 25.53 25.53 25.34 25.34 0.0M
2022-12-02 25.56 25.56 25.49 25.49 0.0M
2022-12-01 25.61 25.61 25.51 25.60 0.0M
2022-11-30 25.06 25.06 24.95 25.01 0.0M
2022-11-29 25.10 25.10 24.94 24.94 0.0M
2022-11-28 25.29 25.29 25.19 25.22 0.0M
2022-11-25 25.29 25.33 25.23 25.33 0.0M
2022-11-24 25.30 25.32 25.25 25.32 0.0M
2022-11-23 25.20 25.27 25.19 25.27 0.0M
2022-11-22 24.97 25.08 24.97 25.08 0.0M
2022-11-21 24.83 24.95 24.78 24.95 0.0M
2022-11-18 24.63 24.86 24.63 24.86 0.0M
2022-11-17 24.83 24.83 24.40 24.51 0.0M
2022-11-16 24.81 24.81 24.69 24.79 0.0M
2022-11-15 24.67 24.84 24.65 24.84 0.0M
2022-11-14 24.73 24.82 24.64 24.82 0.0M
2022-11-11 24.86 24.86 24.63 24.63 0.0M
2022-11-10 23.87 24.63 23.87 24.63 0.0M
2022-11-09 24.14 24.15 24.07 24.11 0.0M
2022-11-08 23.94 24.31 23.94 24.31 0.0M
2022-11-07 23.77 23.94 23.77 23.87 0.0M
2022-11-04 23.59 23.67 23.56 23.56 0.0M
2022-11-03 23.70 23.70 23.57 23.63 0.0M
2022-11-02 24.28 24.28 24.09 24.09 0.0M
2022-11-01 24.40 24.42 24.21 24.21 0.0M
2022-10-31 24.33 24.33 24.27 24.30 0.0M
2022-10-28 23.71 24.18 23.71 24.18 0.0M
2022-10-27 23.81 23.91 23.77 23.91 0.0M
2022-10-26 23.66 23.92 23.66 23.92 0.0M
2022-10-25 23.41 23.60 23.30 23.60 0.0M
2022-10-24 23.18 23.33 23.18 23.33 0.0M
2022-10-21 22.70 22.86 22.68 22.86 0.0M
2022-10-20 22.99 23.10 22.97 22.97 0.0M
2022-10-19 23.25 23.25 23.05 23.05 0.0M
2022-10-18 23.20 23.22 23.10 23.10 0.0M
2022-10-17 22.66 22.96 22.66 22.96 0.0M
2022-10-14 23.00 23.02 22.62 22.62 0.0M
2022-10-13 22.39 22.60 22.39 22.60 0.0M
2022-10-12 22.67 22.68 22.61 22.61 0.0M
2022-10-11 22.45 22.68 22.45 22.68 0.0M
2022-10-10 22.56 22.63 22.56 22.63 0.0M
2022-10-07 23.08 23.14 22.78 22.78 0.0M
2022-10-06 23.50 23.50 23.35 23.35 0.0M
2022-10-05 23.52 23.52 23.34 23.34 0.0M
2022-10-04 23.27 23.57 23.27 23.57 0.0M
2022-10-03 22.55 23.00 22.55 23.00 0.0M
2022-09-30 22.90 22.94 22.90 22.93 0.0M
2022-09-29 23.05 23.06 22.90 22.90 0.0M
2022-09-28 22.76 23.06 22.76 23.06 0.0M
2022-09-27 23.22 23.26 23.01 23.01 0.0M
2022-09-26 23.20 23.20 23.12 23.15 0.0M
2022-09-23 23.46 23.46 23.27 23.28 0.0M
2022-09-22 23.58 23.71 23.56 23.56 0.0M
2022-09-21 23.92 24.20 23.92 24.20 0.0M
2022-09-20 24.35 24.35 23.96 23.96 0.0M
2022-09-19 24.09 24.10 24.00 24.10 0.0M
2022-09-16 24.15 24.16 24.08 24.08 0.0M
2022-09-15 24.59 24.59 24.42 24.42 0.0M
2022-09-14 24.70 24.70 24.62 24.62 0.0M
2022-09-13 25.52 25.56 24.89 24.89 0.0M
2022-09-12 25.31 25.50 25.31 25.50 0.0M
2022-09-09 25.09 25.25 25.09 25.25 0.0M
2022-09-08 25.00 25.06 25.00 25.06 0.0M
2022-09-07 24.46 24.78 24.46 24.78 0.0M
2022-09-06 24.57 24.67 24.57 24.65 0.0M
2022-09-05 24.60 24.60 24.53 24.53 0.0M
2022-09-02 24.81 25.05 24.81 25.05 0.0M
2022-09-01 24.60 24.70 24.56 24.70 0.0M
2022-08-31 24.92 24.92 24.85 24.85 0.0M
2022-08-30 25.13 25.22 24.93 24.93 0.0M
2022-08-29 25.08 25.10 24.99 25.10 0.0M
2022-08-26 25.88 25.88 25.53 25.53 0.0M
2022-08-25 25.86 25.90 25.71 25.71 0.0M
2022-08-24 25.56 25.59 25.56 25.59 0.0M
2022-08-23 25.70 25.82 25.64 25.64 0.0M
2022-08-22 26.09 26.09 25.90 25.90 0.0M
2022-08-19 26.28 26.28 26.18 26.20 0.0M
2022-08-18 26.29 26.35 26.29 26.35 0.0M
2022-08-17 26.44 26.44 26.29 26.33 0.0M
2022-08-16 26.31 26.43 26.31 26.43 0.0M
2022-08-15 26.15 26.23 26.13 26.23 0.0M
2022-08-12 25.86 26.05 25.86 26.05 0.0M
2022-08-11 25.93 26.01 25.93 26.01 0.0M
2022-08-10 25.52 25.89 25.52 25.89 0.0M
2022-08-09 25.60 25.60 25.59 25.59 0.0M
2022-08-08 25.59 25.71 25.59 25.71 0.0M
2022-08-05 25.54 25.54 25.39 25.39 0.0M
2022-08-04 25.53 25.57 25.53 25.57 0.0M
2022-08-03 25.33 25.44 25.33 25.44 0.0M
2022-08-02 25.40 25.43 25.35 25.43 0.0M
2022-08-01 25.47 25.53 25.47 25.53 0.0M
2022-07-29 25.34 25.41 25.34 25.41 0.0M
2022-07-28 24.84 25.15 24.84 25.15 0.0M
2022-07-27 24.74 24.76 24.61 24.61 0.0M
2022-07-26 24.59 24.59 24.53 24.53 0.0M
2022-07-25 24.58 24.65 24.58 24.65 0.0M
2022-07-22 24.55 24.60 24.55 24.60 0.0M
2022-07-21 24.38 24.49 24.34 24.49 0.0M
2022-07-20 24.46 24.47 24.34 24.47 0.0M
2022-07-19 23.96 24.26 23.96 24.26 0.0M
2022-07-18 24.29 24.35 24.16 24.16 0.0M
2022-07-15 23.88 24.20 23.88 24.20 0.0M
2022-07-14 23.95 23.95 23.66 23.69 0.0M
2022-07-13 24.18 24.18 24.03 24.03 0.0M
2022-07-12 24.26 24.39 24.21 24.39 0.0M
2022-07-11 24.27 24.36 24.27 24.36 0.0M
2022-07-08 24.46 24.62 24.46 24.51 0.0M
2022-07-07 24.44 24.48 24.44 24.48 0.0M
2022-07-06 24.26 24.31 24.21 24.31 0.0M
2022-07-05 24.44 24.44 23.85 23.85 0.0M
2022-07-04 24.28 24.44 24.28 24.30 0.0M
2022-07-01 23.88 24.18 23.88 24.18 0.0M
2022-06-30 23.87 23.98 23.82 23.98 0.0M
2022-06-29 23.98 24.06 23.93 24.06 0.0M
2022-06-28 24.50 24.50 24.33 24.33 0.0M
2022-06-27 24.46 24.48 24.45 24.45 0.0M
2022-06-24 23.91 24.22 23.91 24.22 0.0M
2022-06-23 23.44 23.64 23.44 23.64 0.0M
2022-06-22 23.13 23.54 23.13 23.54 0.0M
2022-06-21 23.12 23.34 23.12 23.34 0.0M
2022-06-20 23.00 23.14 23.00 23.14 0.0M
2022-06-17 22.97 23.04 22.89 22.89 0.0M
2022-06-16 23.26 23.26 22.91 22.91 0.0M
2022-06-15 23.33 23.33 23.26 23.26 0.0M
2022-06-14 23.66 23.66 23.30 23.30 0.0M
2022-06-13 23.81 23.81 23.59 23.59 0.0M
2022-06-10 24.64 24.64 24.17 24.17 0.0M
2022-06-09 25.06 25.12 24.92 24.92 0.0M
2022-06-08 25.36 25.36 25.28 25.28 0.0M
2022-06-07 25.13 25.15 25.04 25.15 0.0M
2022-06-06 25.26 25.34 25.26 25.30 0.0M
2022-06-03 25.40 25.40 25.18 25.18 0.0M
2022-06-02 25.08 25.12 25.04 25.04 0.0M
2022-06-01 25.34 25.34 24.95 24.95 0.0M
2022-05-31 25.44 25.44 25.19 25.19 0.0M
2022-05-30 25.63 25.63 25.57 25.58 0.0M
2022-05-27 25.08 25.34 25.08 25.34 0.0M
2022-05-26 24.78 25.07 24.78 25.07 0.0M
2022-05-25 24.83 24.83 24.70 24.70 0.0M
2022-05-24 24.46 24.46 24.39 24.39 0.0M
2022-05-23 24.47 24.57 24.47 24.57 0.0M
2022-05-20 24.25 24.27 23.99 23.99 0.0M
2022-05-19 24.21 24.21 24.04 24.12 0.0M
2022-05-18 25.10 25.10 24.61 24.61 0.0M
2022-05-17 24.99 25.13 24.99 25.03 0.0M
2022-05-16 24.79 24.84 24.79 24.80 0.0M
2022-05-13 24.65 24.85 24.65 24.85 0.0M
2022-05-12 24.39 24.42 24.39 24.41 0.0M
2022-05-11 24.67 24.86 24.67 24.86 0.0M
2022-05-10 24.89 24.89 24.57 24.57 0.0M
2022-05-09 25.00 25.00 24.79 24.80 0.0M
2022-05-06 25.16 25.16 25.04 25.04 0.0M
2022-05-05 25.72 25.72 25.28 25.28 0.0M
2022-05-04 25.21 25.31 25.19 25.19 0.0M
2022-05-03 25.06 25.36 24.96 25.36 0.0M
2022-05-02 25.30 25.30 25.08 25.08 0.0M
2022-04-29 26.04 26.04 25.66 25.66 0.0M
2022-04-28 25.91 25.91 25.64 25.83 0.0M
2022-04-27 25.76 25.96 25.75 25.90 0.0M
2022-04-26 26.16 26.16 25.95 25.95 0.0M
2022-04-25 25.94 25.97 25.80 25.80 0.0M
2022-04-22 26.77 26.77 26.41 26.41 0.0M
2022-04-21 27.03 27.22 27.02 27.02 0.0M
2022-04-20 26.62 27.00 26.62 27.00 0.0M
2022-04-19 26.47 26.70 26.47 26.70 0.0M
2022-04-14 26.69 26.69 26.67 26.69 0.0M
2022-04-13 26.65 26.73 26.60 26.60 0.0M
2022-04-12 26.61 26.81 26.61 26.81 0.0M
2022-04-11 26.86 26.91 26.83 26.83 0.0M
2022-04-08 26.95 27.06 26.95 27.06 0.0M
2022-04-07 26.75 26.81 26.73 26.73 0.0M
2022-04-06 26.62 26.66 26.48 26.66 0.0M
2022-04-05 26.63 26.81 26.59 26.81 0.0M
2022-04-04 26.71 26.71 26.59 26.59 0.0M
2022-04-01 26.57 26.59 26.51 26.51 0.0M
2022-03-31 26.79 26.79 26.76 26.78 0.0M
2022-03-30 26.72 26.72 26.69 26.71 0.0M
2022-03-29 26.51 26.63 26.51 26.63 0.0M
2022-03-28 26.29 26.37 26.29 26.31 0.0M
2022-03-25 26.14 26.20 26.14 26.20 0.0M
2022-03-24 25.91 25.97 25.91 25.97 0.0M
2022-03-23 26.17 26.17 25.98 25.98 0.0M
2022-03-22 26.05 26.14 26.05 26.14 0.0M
2022-03-21 25.99 26.04 25.99 26.03 0.0M
2022-03-18 25.88 25.90 25.83 25.90 0.0M
2022-03-17 25.67 25.87 25.60 25.87 0.0M
2022-03-16 25.52 25.61 25.52 25.59 0.0M
2022-03-15 24.97 25.33 24.97 25.33 0.0M
2022-03-14 25.16 25.16 25.10 25.10 0.0M
2022-03-11 25.23 25.46 25.23 25.29 0.0M
2022-03-10 25.26 25.26 25.00 25.00 0.0M
2022-03-09 25.11 25.35 25.11 25.35 0.0M
2022-03-08 25.35 25.62 25.15 25.15 0.0M
2022-03-07 25.66 25.69 25.66 25.69 0.0M
2022-03-04 25.73 25.73 25.62 25.64 0.0M
2022-03-03 25.62 25.70 25.60 25.70 0.0M
2022-03-02 25.24 25.64 25.24 25.64 0.0M
2022-03-01 25.55 25.55 25.27 25.27 0.0M
2022-02-28 25.24 25.51 25.24 25.51 0.0M
2022-02-25 24.83 25.43 24.82 25.43 0.0M
2022-02-24 24.46 24.51 24.46 24.51 0.0M
2022-02-23 25.25 25.25 25.05 25.05 0.0M
2022-02-22 25.04 25.28 25.04 25.24 0.0M
2022-02-21 25.57 25.57 25.15 25.15 0.0M
2022-02-18 25.40 25.40 25.31 25.31 0.0M
2022-02-17 25.52 25.52 25.36 25.36 0.0M
2022-02-16 25.54 25.54 25.39 25.39 0.0M
2022-02-15 25.45 25.71 25.45 25.65 0.0M
2022-02-14 25.59 25.59 25.39 25.39 0.0M
2022-02-11 25.76 25.79 25.75 25.79 0.0M
2022-02-10 26.28 26.28 26.08 26.08 0.0M
2022-02-09 26.05 26.23 26.05 26.23 0.0M
2022-02-08 25.91 25.99 25.90 25.99 0.0M
2022-02-07 25.96 25.98 25.95 25.98 0.0M
2022-02-04 26.22 26.22 25.95 25.95 0.0M
2022-02-03 26.33 26.33 26.29 26.29 0.0M
2022-02-02 26.13 26.30 26.13 26.30 0.0M
2022-02-01 26.08 26.08 25.95 25.95 0.0M
2022-01-31 25.83 25.85 25.68 25.85 0.0M
2022-01-28 25.33 25.42 25.19 25.42 0.0M
2022-01-27 25.20 25.69 25.20 25.69 0.0M
2022-01-26 25.70 25.81 25.70 25.73 0.0M
2022-01-25 25.76 25.80 25.46 25.46 0.0M
2022-01-24 26.00 26.00 25.53 25.53 0.0M
2022-01-21 26.10 26.23 26.05 26.23 0.0M
2022-01-20 26.40 26.57 26.39 26.57 0.0M
2022-01-19 26.29 26.50 26.29 26.50 0.0M
2022-01-18 26.60 26.60 26.37 26.37 0.0M
2022-01-17 26.69 26.74 26.69 26.72 0.0M
2022-01-14 26.82 26.82 26.57 26.57 0.0M
2022-01-13 26.93 27.00 26.93 27.00 0.0M
2022-01-12 26.97 27.02 26.95 26.96 0.0M
2022-01-11 26.89 26.93 26.79 26.79 0.0M
2022-01-10 27.04 27.04 26.71 26.71 0.0M
2022-01-07 27.10 27.10 26.99 26.99 0.0M
2022-01-06 27.10 27.15 27.10 27.15 0.0M
2022-01-05 27.35 27.45 27.35 27.45 0.0M
2022-01-04 27.36 27.52 27.36 27.47 0.0M
2022-01-03 27.62 27.62 27.15 27.15 0.0M