UBS Factor MSCI USA Low Volatility UCITS ETF USD dis

UBUR
🏛️ germany →
28.90
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 26.05 26.05 25.99 26.00 0.0M
2022-12-29 25.93 26.14 25.93 26.10 0.0M
2022-12-28 26.21 26.24 26.13 26.13 0.0M
2022-12-27 26.21 26.26 26.07 26.14 0.0M
2022-12-23 26.02 26.06 26.02 26.05 0.0M
2022-12-22 26.15 26.19 25.99 25.99 0.0M
2022-12-21 25.86 26.22 25.86 26.22 0.0M
2022-12-20 25.72 25.81 25.72 25.75 0.0M
2022-12-19 25.98 26.05 25.96 25.96 0.0M
2022-12-16 26.03 26.06 25.89 25.97 0.0M
2022-12-15 26.76 26.76 26.18 26.18 0.0M
2022-12-14 26.87 26.96 26.86 26.96 0.0M
2022-12-13 27.00 27.12 26.98 26.98 0.0M
2022-12-12 26.68 26.78 26.68 26.78 0.0M
2022-12-09 26.83 26.87 26.70 26.85 0.0M
2022-12-08 26.77 26.84 26.77 26.81 0.0M
2022-12-07 26.93 27.05 26.63 26.83 0.0M
2022-12-06 26.98 26.98 26.78 26.78 0.0M
2022-12-05 27.14 27.14 26.97 27.05 0.0M
2022-12-02 27.21 27.21 27.11 27.19 0.0M
2022-12-01 27.57 27.57 27.32 27.32 0.0M
2022-11-30 27.05 27.12 26.95 27.12 0.0M
2022-11-29 27.08 27.08 26.98 27.00 0.0M
2022-11-28 27.24 27.24 26.95 27.23 0.0M
2022-11-25 27.21 27.34 27.01 27.34 0.0M
2022-11-24 27.20 27.22 27.03 27.22 0.0M
2022-11-23 27.27 27.33 27.26 27.33 0.0M
2022-11-22 27.19 27.29 27.19 27.29 0.0M
2022-11-21 26.97 27.26 26.97 27.26 0.0M
2022-11-18 26.48 26.76 26.48 26.76 0.0M
2022-11-17 26.62 26.62 26.43 26.43 0.0M
2022-11-16 26.57 26.63 26.42 26.63 0.0M
2022-11-15 26.61 26.72 26.45 26.72 0.0M
2022-11-14 26.65 26.78 26.65 26.73 0.0M
2022-11-11 27.09 27.09 26.59 26.59 0.0M
2022-11-10 26.57 27.00 26.57 27.00 0.0M
2022-11-09 26.70 26.92 26.70 26.72 0.0M
2022-11-08 26.66 26.81 26.66 26.81 0.0M
2022-11-07 26.63 26.67 26.58 26.58 0.0M
2022-11-04 26.89 26.92 26.46 26.46 0.0M
2022-11-03 27.01 27.01 26.95 26.98 0.0M
2022-11-02 27.34 27.34 27.19 27.19 0.0M
2022-11-01 27.39 27.39 27.31 27.33 0.0M
2022-10-31 27.31 27.43 27.26 27.43 0.0M
2022-10-28 26.49 27.07 26.44 27.07 0.0M
2022-10-27 26.36 26.63 26.17 26.63 0.0M
2022-10-26 26.36 26.46 26.23 26.46 0.0M
2022-10-25 26.40 26.40 26.26 26.33 0.0M
2022-10-24 26.15 26.42 26.15 26.28 0.0M
2022-10-21 25.82 25.94 25.78 25.94 0.0M
2022-10-20 26.12 26.16 26.00 26.00 0.0M
2022-10-19 26.28 26.40 26.18 26.18 0.0M
2022-10-18 26.15 26.48 26.15 26.15 0.0M
2022-10-17 25.96 26.00 25.87 26.00 0.0M
2022-10-14 26.13 26.45 25.81 25.81 0.0M
2022-10-13 25.72 25.72 25.43 25.69 0.0M
2022-10-12 25.91 25.94 25.88 25.88 0.0M
2022-10-11 25.76 25.91 25.71 25.91 0.0M
2022-10-10 25.68 25.93 25.68 25.93 0.0M
2022-10-07 26.19 26.19 25.86 25.86 0.0M
2022-10-06 26.36 26.38 26.22 26.38 0.0M
2022-10-05 26.21 26.37 26.21 26.31 0.0M
2022-10-04 26.17 26.30 26.17 26.25 0.0M
2022-10-03 25.70 25.98 25.67 25.98 0.0M
2022-09-30 25.92 25.98 25.92 25.97 0.0M
2022-09-29 26.49 26.49 25.95 25.95 0.0M
2022-09-28 26.46 26.57 26.41 26.57 0.0M
2022-09-27 26.69 26.79 26.56 26.56 0.0M
2022-09-26 26.66 26.71 26.61 26.71 0.0M
2022-09-23 26.60 26.60 26.44 26.55 0.0M
2022-09-22 26.63 26.63 26.57 26.57 0.0M
2022-09-21 26.79 27.15 26.79 27.15 0.0M
2022-09-20 26.90 26.90 26.59 26.59 0.0M
2022-09-19 26.73 26.73 26.57 26.67 0.0M
2022-09-16 26.77 26.77 26.64 26.64 0.0M
2022-09-15 27.39 27.39 27.05 27.07 0.0M
2022-09-14 27.38 27.38 27.27 27.27 0.0M
2022-09-13 27.99 27.99 27.58 27.58 0.0M
2022-09-12 27.60 27.88 27.60 27.86 0.0M
2022-09-09 27.61 27.86 27.61 27.86 0.0M
2022-09-08 27.70 27.88 27.65 27.88 0.0M
2022-09-07 27.34 27.57 27.34 27.57 0.0M
2022-09-06 27.32 27.53 27.32 27.53 0.0M
2022-09-05 27.49 27.49 27.40 27.40 0.0M
2022-09-02 27.54 27.64 27.44 27.64 0.0M
2022-09-01 27.39 27.48 27.16 27.48 0.0M
2022-08-31 27.51 27.51 27.32 27.32 0.0M
2022-08-30 27.80 27.80 27.50 27.50 0.0M
2022-08-29 27.92 27.92 27.71 27.76 0.0M
2022-08-26 28.73 28.73 28.24 28.24 0.0M
2022-08-25 28.51 28.58 28.44 28.51 0.0M
2022-08-24 28.41 28.48 28.41 28.48 0.0M
2022-08-23 28.68 28.68 28.28 28.37 0.0M
2022-08-22 28.78 28.80 28.62 28.80 0.0M
2022-08-19 28.77 28.86 28.77 28.81 0.0M
2022-08-18 28.58 28.75 28.58 28.75 0.0M
2022-08-17 28.75 28.75 28.51 28.62 0.0M
2022-08-16 28.69 28.74 28.69 28.73 0.0M
2022-08-15 28.23 28.49 28.23 28.45 0.0M
2022-08-12 27.73 28.08 27.73 28.08 0.0M
2022-08-11 27.80 27.87 27.74 27.82 0.0M
2022-08-10 27.59 27.64 27.56 27.64 0.0M
2022-08-09 27.74 27.74 27.60 27.66 0.0M
2022-08-08 27.77 27.83 27.71 27.77 0.0M
2022-08-05 27.56 27.58 27.54 27.58 0.0M
2022-08-04 27.72 27.73 27.62 27.62 0.0M
2022-08-03 27.52 27.74 27.41 27.74 0.0M
2022-08-02 27.38 27.52 27.34 27.52 0.0M
2022-08-01 27.71 27.71 27.41 27.46 0.0M
2022-07-29 27.51 27.71 27.51 27.71 0.0M
2022-07-28 27.07 27.51 27.01 27.51 0.0M
2022-07-27 27.16 27.16 27.01 27.07 0.0M
2022-07-26 26.80 26.97 26.80 26.97 0.0M
2022-07-25 26.82 26.87 26.82 26.87 0.0M
2022-07-22 26.76 26.95 26.76 26.81 0.0M
2022-07-21 26.58 26.75 26.58 26.75 0.0M
2022-07-20 26.53 26.73 26.53 26.73 0.0M
2022-07-19 26.22 26.42 26.08 26.42 0.0M
2022-07-18 26.72 26.72 26.51 26.51 0.0M
2022-07-15 26.53 26.73 26.38 26.73 0.0M
2022-07-14 26.62 26.62 26.30 26.38 0.0M
2022-07-13 26.79 26.79 26.54 26.54 0.0M
2022-07-12 26.92 27.00 26.87 27.00 0.0M
2022-07-11 26.65 26.86 26.65 26.86 0.0M
2022-07-08 26.77 26.90 26.74 26.78 0.0M
2022-07-07 26.67 26.93 26.67 26.79 0.0M
2022-07-06 26.30 26.60 26.30 26.60 0.0M
2022-07-05 26.04 26.32 25.91 25.91 0.0M
2022-07-04 25.92 26.07 25.89 25.95 0.0M
2022-07-01 25.52 25.83 25.52 25.83 0.0M
2022-06-30 25.42 25.56 25.42 25.56 0.0M
2022-06-29 25.35 25.58 25.34 25.58 0.0M
2022-06-28 25.70 25.73 25.60 25.72 0.0M
2022-06-27 25.69 25.77 25.67 25.67 0.0M
2022-06-24 25.28 25.55 25.25 25.55 0.0M
2022-06-23 24.62 25.06 24.62 24.98 0.0M
2022-06-22 24.53 24.72 24.48 24.72 0.0M
2022-06-21 24.39 24.57 24.39 24.57 0.0M
2022-06-20 24.32 24.44 24.32 24.44 0.0M
2022-06-17 24.34 24.39 24.34 24.39 0.0M
2022-06-16 24.84 24.84 24.28 24.28 0.0M
2022-06-15 24.77 24.96 24.75 24.96 0.0M
2022-06-14 25.19 25.19 24.90 24.90 0.0M
2022-06-13 25.30 25.30 25.23 25.23 0.0M
2022-06-10 25.69 25.75 25.53 25.58 0.0M
2022-06-09 25.99 26.05 25.99 26.00 0.0M
2022-06-08 26.27 26.27 26.14 26.19 0.0M
2022-06-07 26.06 26.16 26.04 26.15 0.0M
2022-06-06 26.17 26.24 26.17 26.24 0.0M
2022-06-03 26.18 26.18 25.94 26.03 0.0M
2022-06-02 26.04 26.08 25.89 25.94 0.0M
2022-06-01 26.33 26.33 26.04 26.04 0.0M
2022-05-31 26.25 26.31 26.04 26.04 0.0M
2022-05-30 26.41 26.53 26.31 26.31 0.0M
2022-05-27 25.87 26.24 25.87 26.24 0.0M
2022-05-26 25.70 25.89 25.70 25.89 0.0M
2022-05-25 25.73 25.73 25.65 25.72 0.0M
2022-05-24 25.26 25.37 25.16 25.16 0.0M
2022-05-23 25.56 25.56 25.30 25.52 0.0M
2022-05-20 25.40 25.48 25.21 25.21 0.0M
2022-05-19 25.63 25.63 25.15 25.22 0.0M
2022-05-18 26.44 26.44 25.97 25.97 0.0M
2022-05-17 26.49 26.49 26.35 26.35 0.0M
2022-05-16 26.40 26.47 26.40 26.45 0.0M
2022-05-13 26.29 26.45 26.29 26.45 0.0M
2022-05-12 25.76 25.99 25.76 25.98 0.0M
2022-05-11 25.90 26.14 25.90 26.14 0.0M
2022-05-10 26.11 26.14 25.87 25.87 0.0M
2022-05-09 26.34 26.34 26.07 26.09 0.0M
2022-05-06 26.55 26.55 26.22 26.22 0.0M
2022-05-05 26.87 26.87 26.65 26.65 0.0M
2022-05-04 26.53 26.53 26.42 26.42 0.0M
2022-05-03 26.56 26.66 26.34 26.66 0.0M
2022-05-02 26.55 26.62 26.42 26.42 0.0M
2022-04-29 27.35 27.35 26.73 26.98 0.0M
2022-04-28 27.19 27.30 27.12 27.15 0.0M
2022-04-27 26.79 27.13 26.79 27.13 0.0M
2022-04-26 27.00 27.05 26.91 26.91 0.0M
2022-04-25 26.73 26.78 26.60 26.63 0.0M
2022-04-22 27.29 27.29 26.99 26.99 0.0M
2022-04-21 27.36 27.51 27.36 27.51 0.0M
2022-04-20 27.19 27.48 27.19 27.48 0.0M
2022-04-19 27.01 27.26 26.92 27.19 0.0M
2022-04-14 26.97 27.26 26.97 27.26 0.0M
2022-04-13 27.15 27.15 27.00 27.01 0.0M
2022-04-12 27.02 27.26 27.02 27.26 0.0M
2022-04-11 27.20 27.23 27.17 27.17 0.0M
2022-04-08 27.37 27.41 27.30 27.39 0.0M
2022-04-07 27.03 27.14 27.03 27.03 0.0M
2022-04-06 26.96 26.96 26.80 26.94 0.0M
2022-04-05 26.74 27.03 26.72 27.03 0.0M
2022-04-04 26.68 26.80 26.66 26.66 0.0M
2022-04-01 26.60 26.60 26.46 26.46 0.0M
2022-03-31 26.43 26.61 26.43 26.57 0.0M
2022-03-30 26.49 26.52 26.31 26.37 0.0M
2022-03-29 26.55 26.60 26.38 26.42 0.0M
2022-03-28 26.44 26.49 26.43 26.43 0.0M
2022-03-25 26.13 26.27 26.13 26.27 0.0M
2022-03-24 26.04 26.13 25.99 25.99 0.0M
2022-03-23 26.19 26.21 26.01 26.01 0.0M
2022-03-22 26.15 26.15 26.06 26.15 0.0M
2022-03-21 25.91 26.06 25.91 26.00 0.0M
2022-03-18 25.76 25.84 25.76 25.80 0.0M
2022-03-17 25.61 25.65 25.52 25.65 0.0M
2022-03-16 25.68 25.68 25.61 25.61 0.0M
2022-03-15 25.03 25.48 25.03 25.48 0.0M
2022-03-14 25.41 25.41 25.19 25.19 0.0M
2022-03-11 25.32 25.47 25.32 25.46 0.0M
2022-03-10 25.19 25.19 25.04 25.04 0.0M
2022-03-09 25.37 25.44 25.15 25.22 0.0M
2022-03-08 25.76 25.89 25.41 25.41 0.0M
2022-03-07 25.97 26.09 25.97 26.09 0.0M
2022-03-04 25.75 25.88 25.72 25.88 0.0M
2022-03-03 25.44 25.62 25.44 25.62 0.0M
2022-03-02 25.06 25.40 25.06 25.40 0.0M
2022-03-01 25.18 25.18 24.95 25.06 0.0M
2022-02-28 24.66 25.04 24.66 25.02 0.0M
2022-02-25 24.40 24.87 24.40 24.87 0.0M
2022-02-24 23.94 24.27 23.94 24.21 0.0M
2022-02-23 24.50 24.50 24.40 24.40 0.0M
2022-02-22 24.42 24.52 24.42 24.48 0.0M
2022-02-21 24.70 24.83 24.38 24.38 0.0M
2022-02-18 24.58 24.61 24.54 24.56 0.0M
2022-02-17 24.68 24.70 24.55 24.55 0.0M
2022-02-16 24.71 24.71 24.57 24.57 0.0M
2022-02-15 24.75 24.98 24.75 24.84 0.0M
2022-02-14 24.86 24.86 24.69 24.70 0.0M
2022-02-11 24.90 24.93 24.86 24.93 0.0M
2022-02-10 25.30 25.30 25.00 25.00 0.0M
2022-02-09 25.14 25.32 25.14 25.20 0.0M
2022-02-08 25.01 25.10 24.96 25.09 0.0M
2022-02-07 24.99 25.03 24.92 24.92 0.0M
2022-02-04 25.17 25.17 24.83 24.91 0.0M
2022-02-03 25.65 25.65 25.27 25.27 0.0M
2022-02-02 25.48 25.59 25.37 25.59 0.0M
2022-02-01 25.53 25.53 25.35 25.35 0.0M
2022-01-31 25.60 25.60 25.52 25.55 0.0M
2022-01-28 25.22 25.22 25.06 25.19 0.0M
2022-01-27 24.93 25.48 24.93 25.48 0.0M
2022-01-26 25.18 25.42 25.18 25.21 0.0M
2022-01-25 25.21 25.34 25.01 25.01 0.0M
2022-01-24 25.42 25.42 24.97 24.97 0.0M
2022-01-21 25.48 25.63 25.41 25.63 0.0M
2022-01-20 25.70 25.94 25.68 25.94 0.0M
2022-01-19 25.66 25.82 25.66 25.82 0.0M
2022-01-18 25.82 25.82 25.67 25.74 0.0M
2022-01-17 25.84 25.90 25.84 25.87 0.0M
2022-01-14 25.87 25.87 25.65 25.70 0.0M
2022-01-13 25.97 26.06 25.92 26.06 0.0M
2022-01-12 26.26 26.26 26.10 26.10 0.0M
2022-01-11 26.22 26.28 26.04 26.04 0.0M
2022-01-10 26.40 26.40 26.11 26.11 0.0M
2022-01-07 26.47 26.47 26.31 26.32 0.1M
2022-01-06 26.54 26.57 26.51 26.57 0.0M
2022-01-05 26.75 26.83 26.73 26.83 0.0M
2022-01-04 26.79 26.91 26.79 26.91 0.0M
2022-01-03 26.97 26.97 26.54 26.54 0.0M