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
2023-12-29 25.70 25.70 25.67 25.67 0.0M
2023-12-28 25.57 25.61 25.55 25.61 0.0M
2023-12-27 25.53 25.75 25.40 25.54 0.0M
2023-12-22 25.32 25.51 25.32 25.51 0.0M
2023-12-21 25.22 25.23 25.19 25.23 0.0M
2023-12-20 25.49 25.49 25.44 25.44 0.0M
2023-12-19 25.43 25.45 25.43 25.45 0.0M
2023-12-18 25.34 25.41 25.34 25.41 0.0M
2023-12-15 25.59 25.59 25.33 25.33 0.0M
2023-12-14 25.74 25.74 25.65 25.65 0.0M
2023-12-13 25.28 25.38 25.28 25.38 0.0M
2023-12-12 25.19 25.24 25.19 25.23 0.0M
2023-12-11 24.94 25.13 24.93 25.13 0.0M
2023-12-08 24.97 25.00 24.87 24.87 0.0M
2023-12-07 24.99 25.00 24.99 24.99 0.0M
2023-12-06 24.97 25.00 24.96 24.96 0.0M
2023-12-05 25.09 25.09 25.00 25.00 0.0M
2023-12-04 25.04 25.06 25.04 25.06 0.0M
2023-12-01 24.85 24.96 24.85 24.96 0.0M
2023-11-30 24.58 24.76 24.58 24.76 0.0M
2023-11-29 24.68 24.68 24.64 24.64 0.0M
2023-11-28 24.65 24.73 24.61 24.73 0.0M
2023-11-27 24.67 24.70 24.66 24.66 0.0M
2023-11-24 24.65 24.72 24.65 24.67 0.0M
2023-11-23 24.62 24.78 24.62 24.64 0.0M
2023-11-22 24.56 24.62 24.56 24.62 0.0M
2023-11-21 24.45 24.48 24.45 24.48 0.0M
2023-11-20 24.42 24.43 24.41 24.43 0.0M
2023-11-17 24.47 24.50 24.38 24.38 0.0M
2023-11-16 24.37 24.40 24.37 24.40 0.0M
2023-11-15 24.40 24.42 24.39 24.39 0.0M
2023-11-14 23.91 24.42 23.90 24.42 0.0M
2023-11-13 23.91 23.92 23.91 23.92 0.0M
2023-11-10 23.84 23.84 23.80 23.83 0.0M
2023-11-09 23.91 23.96 23.87 23.87 0.0M
2023-11-08 23.88 23.92 23.87 23.87 0.0M
2023-11-07 23.92 24.04 23.92 23.95 0.0M
2023-11-06 24.02 24.02 23.96 23.96 0.0M
2023-11-03 23.81 24.13 23.81 24.13 0.0M
2023-11-02 23.41 23.74 23.41 23.74 0.0M
2023-11-01 23.23 23.32 23.23 23.32 0.0M
2023-10-31 23.06 23.24 23.06 23.19 0.0M
2023-10-30 22.97 22.98 22.94 22.98 0.0M
2023-10-27 23.23 23.23 23.02 23.02 0.0M
2023-10-26 23.16 23.31 23.12 23.31 0.0M
2023-10-25 23.22 23.39 23.22 23.29 0.0M
2023-10-24 23.11 23.24 23.11 23.24 0.0M
2023-10-23 23.23 23.25 23.09 23.25 0.0M
2023-10-20 23.37 23.38 23.35 23.35 0.0M
2023-10-19 23.62 23.62 23.57 23.57 0.0M
2023-10-18 23.84 23.84 23.75 23.75 0.0M
2023-10-17 23.83 23.96 23.79 23.96 0.0M
2023-10-16 23.72 23.88 23.72 23.88 0.0M
2023-10-13 23.61 23.61 23.56 23.60 0.0M
2023-10-12 23.94 23.94 23.67 23.67 0.0M
2023-10-11 23.78 23.83 23.77 23.77 0.0M
2023-10-10 23.69 23.86 23.69 23.86 0.0M
2023-10-09 23.28 23.54 23.28 23.54 0.0M
2023-10-06 23.31 23.36 23.31 23.33 0.0M
2023-10-05 23.42 23.43 23.31 23.31 0.0M
2023-10-04 23.19 23.30 23.19 23.27 0.0M
2023-10-03 23.39 23.39 23.18 23.18 0.0M
2023-10-02 23.76 23.76 23.44 23.44 0.0M
2023-09-29 23.80 23.85 23.80 23.80 0.0M
2023-09-28 23.71 23.81 23.71 23.81 0.0M
2023-09-27 23.88 23.88 23.76 23.76 0.0M
2023-09-26 24.08 24.08 23.94 23.94 0.0M
2023-09-25 24.21 24.25 24.12 24.14 0.0M
2023-09-22 24.26 24.30 24.19 24.30 0.0M
2023-09-21 24.57 24.57 24.41 24.41 0.0M
2023-09-20 24.62 24.79 24.62 24.79 0.0M
2023-09-19 24.64 24.64 24.58 24.58 0.0M
2023-09-18 24.64 24.67 24.55 24.67 0.0M
2023-09-15 24.84 24.84 24.71 24.71 0.0M
2023-09-14 24.59 24.71 24.59 24.71 0.0M
2023-09-13 24.52 24.57 24.48 24.57 0.0M
2023-09-12 24.58 24.58 24.54 24.56 0.0M
2023-09-11 24.53 24.54 24.50 24.54 0.0M
2023-09-08 24.54 24.64 24.50 24.53 0.0M
2023-09-07 24.42 24.53 24.42 24.53 0.0M
2023-09-06 24.49 24.49 24.43 24.43 0.0M
2023-09-05 24.77 24.80 24.61 24.61 0.0M
2023-09-04 24.83 24.83 24.76 24.76 0.0M
2023-09-01 24.86 24.90 24.85 24.85 0.0M
2023-08-31 25.03 25.03 24.96 24.96 0.0M
2023-08-30 24.95 25.00 24.95 25.00 0.0M
2023-08-29 24.81 24.85 24.81 24.85 0.0M
2023-08-28 24.74 24.79 24.70 24.79 0.0M
2023-08-25 24.58 24.73 24.58 24.73 0.0M
2023-08-24 24.70 24.72 24.67 24.72 0.0M
2023-08-23 24.56 24.58 24.52 24.58 0.0M
2023-08-22 24.57 24.60 24.52 24.52 0.0M
2023-08-21 24.62 24.67 24.48 24.48 0.0M
2023-08-18 24.60 24.66 24.55 24.66 0.0M
2023-08-17 24.81 24.81 24.78 24.78 0.0M
2023-08-16 24.84 24.91 24.76 24.91 0.0M
2023-08-15 25.11 25.11 24.94 24.94 0.0M
2023-08-14 25.17 25.19 25.13 25.13 0.0M
2023-08-11 25.11 25.13 25.08 25.13 0.0M
2023-08-10 25.20 25.41 25.19 25.27 0.0M
2023-08-09 25.14 25.33 25.09 25.14 0.0M
2023-08-08 25.21 25.21 24.97 24.97 0.0M
2023-08-07 25.09 25.38 25.03 25.21 0.0M
2023-08-04 25.25 25.25 25.16 25.24 0.0M
2023-08-03 25.35 25.36 25.18 25.18 0.0M
2023-08-02 25.33 25.43 25.33 25.43 0.0M
2023-08-01 25.47 25.62 25.37 25.37 0.0M
2023-07-31 25.51 25.51 25.43 25.43 0.0M
2023-07-28 25.50 25.52 25.46 25.52 0.0M
2023-07-27 25.77 25.77 25.56 25.56 0.0M
2023-07-26 25.72 25.75 25.55 25.75 0.0M
2023-07-25 25.70 25.70 25.66 25.70 0.0M
2023-07-24 25.63 25.69 25.61 25.69 0.0M
2023-07-21 25.55 25.66 25.46 25.66 0.0M
2023-07-20 25.30 25.38 25.30 25.38 0.0M
2023-07-19 25.14 25.18 25.05 25.18 0.0M
2023-07-18 25.09 25.20 25.02 25.20 0.0M
2023-07-17 25.15 25.16 25.13 25.16 0.0M
2023-07-14 25.11 25.12 25.11 25.12 0.0M
2023-07-13 25.13 25.14 25.11 25.11 0.0M
2023-07-12 25.04 25.18 25.04 25.18 0.0M
2023-07-11 24.86 24.91 24.82 24.91 0.0M
2023-07-10 24.69 24.81 24.69 24.81 0.0M
2023-07-07 24.85 24.88 24.85 24.86 0.0M
2023-07-06 24.95 24.95 24.81 24.81 0.0M
2023-07-05 25.01 25.05 24.91 25.05 0.0M
2023-07-04 25.07 25.07 24.97 25.04 0.0M
2023-07-03 24.99 25.06 24.88 25.06 0.0M
2023-06-30 24.78 24.90 24.78 24.90 0.0M
2023-06-29 24.61 24.74 24.61 24.74 0.0M
2023-06-28 24.76 24.76 24.63 24.63 0.0M
2023-06-27 24.67 24.71 24.59 24.71 0.0M
2023-06-26 24.51 24.52 24.45 24.52 0.0M
2023-06-23 24.65 24.65 24.58 24.58 0.0M
2023-06-22 24.75 24.75 24.66 24.66 0.0M
2023-06-21 24.73 24.78 24.72 24.78 0.0M
2023-06-20 24.89 24.89 24.80 24.80 0.0M
2023-06-19 24.97 24.97 24.89 24.94 0.0M
2023-06-16 24.91 25.01 24.85 25.01 0.0M
2023-06-15 24.66 24.83 24.56 24.83 0.0M
2023-06-14 24.69 24.82 24.65 24.82 0.0M
2023-06-13 24.54 24.62 24.45 24.62 0.0M
2023-06-12 24.55 24.55 24.42 24.46 0.0M
2023-06-09 24.48 24.48 24.37 24.47 0.0M
2023-06-08 24.49 24.49 24.39 24.41 0.0M
2023-06-07 24.32 24.39 24.25 24.39 0.0M
2023-06-06 24.33 24.33 24.24 24.29 0.0M
2023-06-05 24.40 24.40 24.39 24.40 0.0M
2023-06-02 24.04 24.33 23.99 24.33 0.0M
2023-06-01 23.91 23.95 23.91 23.95 0.0M
2023-05-31 23.89 23.89 23.84 23.84 0.0M
2023-05-30 24.09 24.09 23.97 23.97 0.0M
2023-05-29 24.11 24.13 24.03 24.13 0.0M
2023-05-26 23.95 23.98 23.92 23.98 0.0M
2023-05-25 24.02 24.02 23.84 23.84 0.0M
2023-05-24 24.23 24.23 24.09 24.09 0.0M
2023-05-23 24.53 24.53 24.42 24.42 0.0M
2023-05-22 24.55 24.56 24.55 24.56 0.0M
2023-05-19 24.60 24.70 24.58 24.58 0.0M
2023-05-18 24.52 24.53 24.45 24.48 0.0M
2023-05-17 24.46 24.48 24.40 24.40 0.0M
2023-05-16 24.65 24.65 24.52 24.52 0.0M
2023-05-15 24.84 24.84 24.68 24.68 0.0M
2023-05-12 24.78 24.81 24.68 24.68 0.0M
2023-05-11 24.88 24.88 24.69 24.69 0.0M
2023-05-10 24.74 24.98 24.62 24.76 0.0M
2023-05-09 24.79 24.79 24.68 24.74 0.0M
2023-05-08 24.84 24.84 24.78 24.78 0.0M
2023-05-05 24.65 24.79 24.65 24.79 0.0M
2023-05-04 24.70 24.70 24.57 24.57 0.0M
2023-05-03 24.84 24.84 24.81 24.81 0.0M
2023-05-02 25.02 25.02 24.61 24.61 0.0M
2023-04-28 24.76 24.91 24.64 24.91 0.0M
2023-04-27 24.49 24.57 24.49 24.57 0.0M
2023-04-26 24.70 24.70 24.57 24.60 0.0M
2023-04-25 24.86 24.98 24.80 24.88 0.0M
2023-04-24 24.83 24.93 24.82 24.93 0.0M
2023-04-21 24.83 24.84 24.78 24.84 0.0M
2023-04-20 24.89 24.89 24.79 24.84 0.0M
2023-04-19 24.87 24.89 24.73 24.89 0.0M
2023-04-18 24.94 24.94 24.86 24.86 0.0M
2023-04-17 24.83 24.83 24.74 24.82 0.0M
2023-04-14 24.91 24.91 24.76 24.76 0.0M
2023-04-13 24.83 24.83 24.75 24.75 0.0M
2023-04-12 24.85 24.87 24.83 24.87 0.0M
2023-04-11 24.77 24.86 24.77 24.86 0.0M
2023-04-06 24.68 24.68 24.66 24.66 0.0M
2023-04-05 24.59 24.73 24.50 24.71 0.0M
2023-04-04 24.72 24.72 24.60 24.60 0.0M
2023-04-03 24.65 24.73 24.60 24.67 0.0M
2023-03-31 24.41 24.58 24.40 24.58 0.0M
2023-03-30 24.34 24.36 24.34 24.36 0.0M
2023-03-29 24.19 24.22 24.17 24.22 0.0M
2023-03-28 24.06 24.10 23.92 24.10 0.0M
2023-03-27 24.02 24.03 24.02 24.02 0.0M
2023-03-24 23.63 23.71 23.33 23.71 0.0M
2023-03-23 23.73 23.81 23.62 23.81 0.0M
2023-03-22 23.98 23.98 23.96 23.96 0.0M
2023-03-21 24.00 24.10 23.89 23.89 0.0M
2023-03-20 23.56 23.85 23.56 23.85 0.0M
2023-03-17 23.94 23.94 23.72 23.72 0.0M
2023-03-16 23.77 23.81 23.65 23.81 0.0M
2023-03-15 23.77 23.77 23.39 23.52 0.0M
2023-03-14 23.66 23.83 23.66 23.83 0.0M
2023-03-13 23.73 23.73 23.38 23.65 0.0M
2023-03-10 23.65 23.80 23.65 23.80 0.0M
2023-03-09 24.10 24.13 24.09 24.13 0.0M
2023-03-08 24.09 24.10 24.09 24.10 0.0M
2023-03-07 24.43 24.44 24.17 24.17 0.0M
2023-03-06 24.45 24.48 24.45 24.48 0.0M
2023-03-03 24.21 24.30 24.21 24.30 0.0M
2023-03-02 23.85 24.02 23.85 24.02 0.0M
2023-03-01 24.10 24.15 23.95 23.95 0.0M
2023-02-28 24.19 24.28 24.19 24.23 0.0M
2023-02-27 24.34 24.36 24.31 24.31 0.0M
2023-02-24 24.44 24.44 24.22 24.22 0.0M
2023-02-23 24.50 24.50 24.38 24.38 0.0M
2023-02-22 24.55 24.57 24.42 24.57 0.0M
2023-02-21 24.77 24.77 24.58 24.58 0.0M
2023-02-20 24.89 24.89 24.83 24.83 0.0M
2023-02-17 24.64 24.78 24.58 24.73 0.0M
2023-02-16 25.00 25.00 24.82 24.82 0.0M
2023-02-15 24.78 24.84 24.78 24.84 0.0M
2023-02-14 25.03 25.04 24.77 24.77 0.0M
2023-02-13 24.78 24.96 24.74 24.96 0.0M
2023-02-10 24.64 24.71 24.51 24.71 0.0M
2023-02-09 24.97 24.97 24.85 24.85 0.0M
2023-02-08 25.11 25.11 24.93 24.93 0.0M
2023-02-07 25.04 25.04 24.90 24.90 0.0M
2023-02-06 25.01 25.06 24.88 25.06 0.0M
2023-02-03 25.33 25.33 25.16 25.16 0.0M
2023-02-02 25.22 25.36 25.22 25.36 0.0M
2023-02-01 25.03 25.06 24.96 25.03 0.0M
2023-01-31 24.81 24.84 24.68 24.84 0.0M
2023-01-30 24.78 24.88 24.65 24.88 0.0M
2023-01-27 24.88 24.88 24.84 24.84 0.0M
2023-01-26 24.88 24.88 24.78 24.81 0.0M
2023-01-25 24.83 24.83 24.67 24.67 0.0M
2023-01-24 24.87 24.87 24.82 24.83 0.0M
2023-01-23 24.75 24.91 24.72 24.91 0.0M
2023-01-20 24.52 24.56 24.38 24.56 0.0M
2023-01-19 24.64 24.64 24.48 24.51 0.0M
2023-01-18 25.16 25.16 24.87 24.87 0.0M
2023-01-17 25.17 25.19 25.17 25.18 0.0M
2023-01-16 25.22 25.23 25.13 25.23 0.0M
2023-01-13 25.16 25.16 25.07 25.12 0.0M
2023-01-12 25.27 25.27 25.14 25.14 0.0M
2023-01-11 25.06 25.12 25.04 25.12 0.0M
2023-01-10 24.95 24.95 24.85 24.95 0.0M
2023-01-09 25.07 25.27 25.07 25.27 0.0M
2023-01-06 24.60 24.98 24.56 24.98 0.0M
2023-01-05 24.82 24.87 24.57 24.57 0.0M
2023-01-04 24.77 24.91 24.74 24.91 0.0M
2023-01-03 24.80 24.80 24.57 24.57 0.0M
2023-01-02 24.81 25.02 24.81 25.02 0.0M