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
2023-12-29 26.40 26.40 26.35 26.40 0.0M
2023-12-28 26.19 26.29 26.13 26.29 0.0M
2023-12-27 26.29 26.29 26.13 26.13 0.0M
2023-12-22 26.15 26.33 26.12 26.33 0.0M
2023-12-21 26.16 26.16 26.08 26.16 0.0M
2023-12-20 26.43 26.46 26.30 26.30 0.0M
2023-12-19 26.45 26.45 26.37 26.37 0.0M
2023-12-18 26.36 26.44 26.36 26.44 0.0M
2023-12-15 26.47 26.54 26.39 26.39 0.0M
2023-12-14 26.90 26.90 26.50 26.50 0.0M
2023-12-13 26.66 26.74 26.64 26.74 0.0M
2023-12-12 26.55 26.57 26.39 26.57 0.0M
2023-12-11 26.36 26.58 26.32 26.58 0.0M
2023-12-08 26.31 26.31 26.30 26.30 0.0M
2023-12-07 26.34 26.34 26.30 26.33 0.0M
2023-12-06 26.27 26.34 26.27 26.30 0.0M
2023-12-05 26.38 26.38 26.31 26.32 0.0M
2023-12-04 26.21 26.29 26.14 26.29 0.0M
2023-12-01 26.13 26.13 25.93 26.09 0.0M
2023-11-30 25.47 25.77 25.47 25.77 0.0M
2023-11-29 25.52 25.52 25.49 25.52 0.0M
2023-11-28 25.58 25.58 25.56 25.56 0.0M
2023-11-27 25.59 25.62 25.57 25.62 0.0M
2023-11-24 25.64 25.69 25.63 25.63 0.0M
2023-11-23 25.60 25.65 25.60 25.65 0.0M
2023-11-22 25.52 25.74 25.52 25.69 0.0M
2023-11-21 25.32 25.41 25.32 25.41 0.0M
2023-11-20 25.36 25.36 25.32 25.34 0.0M
2023-11-17 25.62 25.62 25.43 25.43 0.0M
2023-11-16 25.51 25.52 25.48 25.52 0.0M
2023-11-15 25.45 25.51 25.45 25.50 0.0M
2023-11-14 25.31 25.50 25.25 25.50 0.0M
2023-11-13 25.32 25.35 25.32 25.34 0.0M
2023-11-10 25.33 25.33 25.23 25.30 0.0M
2023-11-09 25.29 25.39 25.26 25.26 0.0M
2023-11-08 25.35 25.38 25.16 25.16 0.0M
2023-11-07 25.33 25.41 25.33 25.40 0.0M
2023-11-06 25.34 25.34 25.18 25.18 0.0M
2023-11-03 25.34 25.47 25.32 25.46 0.0M
2023-11-02 25.02 25.32 24.99 25.32 0.0M
2023-11-01 24.97 25.06 24.94 25.06 0.0M
2023-10-31 24.60 24.85 24.60 24.85 0.0M
2023-10-30 24.63 24.63 24.51 24.51 0.0M
2023-10-27 24.86 24.86 24.60 24.60 0.0M
2023-10-26 24.86 25.05 24.83 25.05 0.0M
2023-10-25 24.79 24.92 24.79 24.88 0.0M
2023-10-24 24.45 24.85 24.45 24.85 0.0M
2023-10-23 24.82 24.82 24.67 24.71 0.0M
2023-10-20 25.01 25.01 24.87 24.87 0.0M
2023-10-19 25.33 25.33 25.21 25.21 0.0M
2023-10-18 25.49 25.50 25.49 25.50 0.0M
2023-10-17 25.56 25.59 25.45 25.59 0.0M
2023-10-16 25.44 25.66 25.44 25.58 0.0M
2023-10-13 25.32 25.40 25.12 25.40 0.0M
2023-10-12 25.44 25.48 25.33 25.33 0.0M
2023-10-11 25.32 25.39 25.20 25.27 0.1M
2023-10-10 25.34 25.41 24.98 25.41 0.1M
2023-10-09 24.96 25.23 24.96 25.23 0.0M
2023-10-06 24.98 25.02 24.82 24.91 0.0M
2023-10-05 25.18 25.19 25.00 25.00 0.0M
2023-10-04 25.05 25.06 24.75 25.00 0.0M
2023-10-03 25.24 25.24 25.04 25.04 0.0M
2023-10-02 25.57 25.57 25.21 25.21 0.0M
2023-09-29 25.37 25.40 25.37 25.40 0.0M
2023-09-28 25.50 25.50 25.42 25.42 0.0M
2023-09-27 25.50 25.56 25.49 25.49 0.0M
2023-09-26 25.71 25.83 25.53 25.53 0.0M
2023-09-25 25.65 25.71 25.60 25.71 0.0M
2023-09-22 25.67 25.72 25.67 25.72 0.0M
2023-09-21 26.03 26.09 25.82 25.82 0.0M
2023-09-20 25.99 26.06 25.87 26.06 0.0M
2023-09-19 26.00 26.00 25.89 25.94 0.0M
2023-09-18 26.06 26.06 25.96 26.02 0.0M
2023-09-15 26.27 26.28 26.09 26.09 0.0M
2023-09-14 25.80 26.11 25.80 26.11 0.0M
2023-09-13 25.75 25.79 25.75 25.79 0.0M
2023-09-12 25.80 25.83 25.79 25.79 0.0M
2023-09-11 25.77 25.78 25.74 25.74 0.0M
2023-09-08 25.80 25.80 25.79 25.80 0.0M
2023-09-07 25.67 25.83 25.67 25.83 0.0M
2023-09-06 25.72 25.76 25.57 25.57 0.0M
2023-09-05 25.90 26.03 25.86 25.86 0.0M
2023-09-04 25.91 25.91 25.84 25.84 0.0M
2023-09-01 26.03 26.18 25.89 25.92 0.0M
2023-08-31 25.85 25.93 25.85 25.91 0.0M
2023-08-30 25.84 25.84 25.75 25.75 0.0M
2023-08-29 25.84 25.86 25.77 25.77 0.0M
2023-08-28 25.75 25.83 25.75 25.83 0.0M
2023-08-25 25.67 25.80 25.63 25.80 0.0M
2023-08-24 25.62 25.67 25.43 25.67 0.0M
2023-08-23 25.45 25.56 25.45 25.50 0.0M
2023-08-22 25.33 25.43 25.33 25.43 0.0M
2023-08-21 25.48 25.48 25.23 25.31 0.0M
2023-08-18 25.48 25.53 25.36 25.53 0.0M
2023-08-17 25.64 25.64 25.59 25.62 0.0M
2023-08-16 25.60 25.70 25.50 25.70 0.0M
2023-08-15 25.85 25.85 25.66 25.67 0.0M
2023-08-14 25.89 25.91 25.87 25.87 0.0M
2023-08-11 25.69 25.79 25.62 25.79 0.0M
2023-08-10 25.77 25.81 25.67 25.81 0.0M
2023-08-09 25.76 25.77 25.54 25.77 0.0M
2023-08-08 25.80 25.80 25.65 25.65 0.0M
2023-08-07 25.89 26.00 25.82 26.00 0.0M
2023-08-04 26.16 26.16 25.94 25.94 0.0M
2023-08-03 26.35 26.35 26.08 26.08 0.0M
2023-08-02 26.14 26.36 26.14 26.36 0.0M
2023-08-01 26.50 26.50 26.16 26.25 0.0M
2023-07-31 26.24 26.24 26.16 26.16 0.0M
2023-07-28 26.32 26.32 26.23 26.23 0.0M
2023-07-27 26.30 26.48 26.00 26.35 0.0M
2023-07-26 26.34 26.34 26.11 26.34 0.0M
2023-07-25 26.28 26.35 26.24 26.35 0.0M
2023-07-24 26.07 26.27 25.98 26.27 0.0M
2023-07-21 25.97 26.16 25.91 26.16 0.0M
2023-07-20 25.47 25.81 25.44 25.81 0.0M
2023-07-19 25.37 25.43 25.27 25.43 0.0M
2023-07-18 25.23 25.39 25.17 25.39 0.0M
2023-07-17 25.35 25.36 25.34 25.36 0.0M
2023-07-14 25.38 25.38 25.29 25.30 0.0M
2023-07-13 25.54 25.54 25.39 25.39 0.0M
2023-07-12 25.73 25.73 25.61 25.61 0.0M
2023-07-11 25.55 25.64 25.45 25.64 0.0M
2023-07-10 25.53 25.81 25.46 25.57 0.0M
2023-07-07 25.85 25.85 25.68 25.68 0.0M
2023-07-06 25.98 25.98 25.82 25.82 0.0M
2023-07-05 25.98 26.05 25.86 26.05 0.0M
2023-07-04 25.98 26.00 25.84 26.00 0.0M
2023-07-03 26.17 26.17 25.81 25.98 0.0M
2023-06-30 25.81 25.85 25.80 25.80 0.0M
2023-06-29 25.51 25.68 25.48 25.68 0.0M
2023-06-28 25.59 25.59 25.48 25.51 0.0M
2023-06-27 25.51 25.51 25.35 25.49 0.0M
2023-06-26 25.40 25.40 25.27 25.38 0.0M
2023-06-23 25.49 25.57 25.49 25.53 0.0M
2023-06-22 25.46 25.46 25.32 25.43 0.0M
2023-06-21 25.60 25.60 25.45 25.56 0.0M
2023-06-20 25.77 25.77 25.67 25.69 0.0M
2023-06-19 25.81 25.81 25.74 25.79 0.0M
2023-06-16 25.72 25.77 25.62 25.77 0.0M
2023-06-15 25.75 25.75 25.59 25.65 0.0M
2023-06-14 25.84 25.84 25.82 25.82 0.0M
2023-06-13 25.66 25.77 25.31 25.76 0.0M
2023-06-12 25.78 25.78 25.68 25.68 0.0M
2023-06-09 25.63 25.67 25.57 25.67 0.0M
2023-06-08 25.80 25.80 25.55 25.55 0.0M
2023-06-07 25.69 25.69 25.52 25.68 0.0M
2023-06-06 25.59 25.64 25.55 25.64 0.0M
2023-06-05 25.73 25.73 25.70 25.70 0.0M
2023-06-02 25.21 25.58 25.15 25.58 0.0M
2023-06-01 25.26 25.26 25.14 25.14 0.0M
2023-05-31 25.22 25.28 25.21 25.21 0.0M
2023-05-30 25.40 25.40 25.19 25.19 0.0M
2023-05-29 25.31 25.39 25.31 25.39 0.0M
2023-05-26 25.16 25.26 24.97 25.26 0.0M
2023-05-25 25.23 25.23 25.07 25.07 0.0M
2023-05-24 25.35 25.35 25.22 25.22 0.0M
2023-05-23 25.55 25.67 25.53 25.53 0.0M
2023-05-22 25.57 25.63 25.53 25.61 0.0M
2023-05-19 25.69 25.77 25.58 25.58 0.0M
2023-05-18 25.49 25.59 25.39 25.58 0.0M
2023-05-17 25.36 25.42 25.23 25.38 0.0M
2023-05-16 25.51 25.51 25.40 25.40 0.0M
2023-05-15 25.71 25.73 25.55 25.55 0.0M
2023-05-12 25.51 25.58 25.51 25.57 0.0M
2023-05-11 25.57 25.57 25.43 25.43 0.0M
2023-05-10 25.36 25.43 25.28 25.35 0.0M
2023-05-09 25.35 25.41 25.16 25.41 0.0M
2023-05-08 25.29 25.32 25.27 25.30 0.0M
2023-05-05 25.09 25.31 25.09 25.31 0.0M
2023-05-04 25.08 25.11 24.96 25.11 0.0M
2023-05-03 25.31 25.32 25.24 25.24 0.0M
2023-05-02 25.62 25.62 25.22 25.22 0.0M
2023-04-28 25.26 25.35 25.21 25.35 0.0M
2023-04-27 24.89 25.03 24.89 25.03 0.0M
2023-04-26 25.21 25.21 25.00 25.02 0.0M
2023-04-25 25.32 25.46 25.27 25.44 0.0M
2023-04-24 25.42 25.42 25.34 25.41 0.0M
2023-04-21 25.49 25.51 25.36 25.43 0.0M
2023-04-20 25.50 25.50 25.25 25.40 0.0M
2023-04-19 25.49 25.52 25.41 25.51 0.0M
2023-04-18 25.58 25.58 25.46 25.46 0.0M
2023-04-17 25.39 25.60 25.29 25.52 0.0M
2023-04-14 25.28 25.36 25.25 25.30 0.0M
2023-04-13 25.39 25.39 25.15 25.15 0.0M
2023-04-12 25.53 25.53 25.43 25.43 0.0M
2023-04-11 25.56 25.60 25.44 25.57 0.0M
2023-04-06 25.42 25.42 25.34 25.34 0.0M
2023-04-05 25.21 25.44 25.12 25.37 0.0M
2023-04-04 25.43 25.43 25.18 25.19 0.0M
2023-04-03 25.77 25.77 25.39 25.43 0.0M
2023-03-31 25.11 25.38 25.11 25.38 0.0M
2023-03-30 25.17 25.17 25.09 25.09 0.0M
2023-03-29 25.06 25.06 24.95 25.05 0.0M
2023-03-28 24.96 24.96 24.83 24.92 0.0M
2023-03-27 25.02 25.02 24.98 24.98 0.0M
2023-03-24 24.46 24.71 24.35 24.71 0.0M
2023-03-23 24.38 24.51 24.30 24.51 0.0M
2023-03-22 24.96 24.96 24.85 24.90 0.0M
2023-03-21 25.09 25.09 24.87 24.87 0.0M
2023-03-20 24.78 24.95 24.78 24.94 0.0M
2023-03-17 25.16 25.16 24.91 24.91 0.0M
2023-03-16 25.06 25.14 24.96 25.14 0.0M
2023-03-15 24.80 25.04 24.80 25.00 0.0M
2023-03-14 24.59 24.89 24.55 24.89 0.0M
2023-03-13 24.81 24.81 24.55 24.65 0.0M
2023-03-10 25.01 25.08 25.00 25.00 0.0M
2023-03-09 25.56 25.56 25.48 25.56 0.0M
2023-03-08 25.58 25.58 25.52 25.58 0.0M
2023-03-07 25.60 25.68 25.58 25.58 0.0M
2023-03-06 25.72 25.72 25.65 25.68 0.0M
2023-03-03 25.50 25.69 25.50 25.69 0.0M
2023-03-02 25.10 25.37 25.10 25.37 0.0M
2023-03-01 25.43 25.43 25.09 25.09 0.0M
2023-02-28 25.54 25.56 25.54 25.56 0.0M
2023-02-27 25.78 25.78 25.69 25.69 0.0M
2023-02-24 25.82 25.82 25.68 25.68 0.0M
2023-02-23 25.81 25.81 25.75 25.75 0.0M
2023-02-22 25.77 25.83 25.74 25.83 0.0M
2023-02-21 25.95 25.95 25.75 25.75 0.0M
2023-02-20 26.00 26.00 25.91 25.97 0.0M
2023-02-17 25.92 25.93 25.87 25.93 0.0M
2023-02-16 26.09 26.09 25.97 25.97 0.0M
2023-02-15 25.78 26.03 25.78 26.03 0.0M
2023-02-14 26.06 26.06 25.81 25.81 0.0M
2023-02-13 25.92 26.03 25.89 26.03 0.0M
2023-02-10 25.64 25.93 25.56 25.88 0.0M
2023-02-09 26.00 26.00 25.83 25.83 0.0M
2023-02-08 26.06 26.06 25.94 25.95 0.0M
2023-02-07 26.08 26.08 25.99 25.99 0.0M
2023-02-06 25.91 26.07 25.85 26.07 0.0M
2023-02-03 25.96 25.96 25.81 25.94 0.0M
2023-02-02 25.61 25.92 25.59 25.92 0.0M
2023-02-01 25.72 25.72 25.45 25.59 0.0M
2023-01-31 25.74 25.74 25.65 25.69 0.0M
2023-01-30 25.61 25.73 25.54 25.73 0.0M
2023-01-27 25.73 25.75 25.65 25.74 0.0M
2023-01-26 25.62 25.67 25.60 25.67 0.0M
2023-01-25 25.64 25.64 25.46 25.46 0.0M
2023-01-24 25.68 25.74 25.60 25.66 0.0M
2023-01-23 25.49 25.77 25.49 25.77 0.0M
2023-01-20 25.41 25.48 25.41 25.46 0.0M
2023-01-19 25.60 25.60 25.49 25.50 0.0M
2023-01-18 26.10 26.14 25.83 25.83 0.0M
2023-01-17 26.12 26.24 26.12 26.20 0.0M
2023-01-16 26.21 26.25 26.13 26.20 0.0M
2023-01-13 26.07 26.13 26.07 26.08 0.0M
2023-01-12 26.36 26.37 26.12 26.12 0.0M
2023-01-11 26.18 26.26 26.18 26.23 0.0M
2023-01-10 26.10 26.11 26.00 26.10 0.0M
2023-01-09 26.36 26.42 26.36 26.39 0.0M
2023-01-06 26.25 26.51 26.25 26.51 0.0M
2023-01-05 26.25 26.36 26.23 26.23 0.0M
2023-01-04 26.22 26.40 26.22 26.40 0.0M
2023-01-03 26.20 26.38 26.12 26.12 0.0M
2023-01-02 26.22 26.38 26.22 26.36 0.0M