Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Europe
EU
UBS IRL ETF PLC FACTOR MSCI USA LOW VOLATILITY ETF USD (UBUR)
UBS IRL ETF PLC FACTOR MSCI USA LOW VOLATILITY ETF USD (UBUR) Historical

UBUR UBS IRL ETF PLC FACTOR MSCI USA LOW VOLATILITY ETF USD

29.14

0.295 (1.02%)

Jul 26 2024 - Closed

Delayed by 15 minutes

UBUR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	29.14	0.30	1.02%	28.91	29.14	28.91	347
Jul 25 2024	28.845	0.07	0.26%	28.87	28.87	28.845	694
Jul 24 2024	28.77	-0.02	-0.05%	28.77	28.77	28.77	0
Jul 23 2024	28.785	0.07	0.26%	28.785	28.785	28.785	0
Jul 22 2024	28.71	-0.01	-0.02%	28.69	28.71	28.69	35
Jul 19 2024	28.715	-0.19	-0.64%	28.905	28.905	28.705	694
Jul 18 2024	28.90	0.29	1.03%	28.895	28.905	28.895	694
Jul 17 2024	28.605	0.24	0.85%	28.68	28.68	28.605	4,164
Jul 16 2024	28.365	-0.04	-0.12%	28.365	28.365	28.365	0
Jul 15 2024	28.40	0.07	0.25%	28.40	28.40	28.40	0
Jul 12 2024	28.33	0.40	1.45%	28.33	28.33	28.33	0
Jul 11 2024	27.925	0.10	0.36%	28.055	28.055	27.91	2,082
Jul 10 2024	27.825	-0.05	-0.16%	27.825	27.825	27.825	0
Jul 09 2024	27.87	0.01	0.02%	27.87	27.87	27.87	0
Jul 08 2024	27.865	0.08	0.29%	27.865	27.865	27.865	0
Jul 05 2024	27.785	-0.13	-0.45%	27.855	27.855	27.72	2,490
Jul 04 2024	27.91	-0.16	-0.57%	27.91	27.91	27.91	0
Jul 03 2024	28.07	0.03	0.11%	28.07	28.07	28.07	0
Jul 02 2024	28.04	-0.15	-0.53%	28.04	28.04	28.04	0
Jul 01 2024	28.19	-0.25	-0.86%	28.19	28.19	28.19	0
Jun 28 2024	28.435	0.02	0.07%	28.435	28.435	28.435	0
Jun 27 2024	28.415	-0.07	-0.25%	28.415	28.415	28.415	0
Jun 26 2024	28.485	-0.24	-0.84%	28.485	28.485	28.485	0
Jun 25 2024	28.725	0.18	0.61%	28.725	28.725	28.725	0
Jun 24 2024	28.55	0.08	0.28%	28.55	28.55	28.55	0
Jun 21 2024	28.47	0.16	0.57%	28.47	28.47	28.47	0
Jun 20 2024	28.31	0.02	0.07%	28.31	28.31	28.31	0
Jun 19 2024	28.29	0.04	0.16%	28.29	28.29	28.29	0
Jun 18 2024	28.245	0.08	0.28%	28.245	28.245	28.245	0
Jun 17 2024	28.165	0.09	0.34%	28.165	28.165	28.165	0
Jun 14 2024	28.07	0.18	0.66%	28.07	28.07	28.07	0
Jun 13 2024	27.885	-0.26	-0.92%	27.905	27.905	27.885	694
Jun 12 2024	28.145	-0.04	-0.14%	28.185	28.185	28.145	694
Jun 11 2024	28.185	0.01	0.05%	28.185	28.185	28.185	0
Jun 10 2024	28.17	0.20	0.70%	28.17	28.17	28.17	0
Jun 07 2024	27.975	-0.02	-0.07%	27.975	27.975	27.975	0
Jun 06 2024	27.995	-0.07	-0.25%	27.995	27.995	27.995	0
Jun 05 2024	28.065	0.22	0.79%	28.065	28.065	28.065	0
Jun 04 2024	27.845	-0.27	-0.96%	27.845	27.845	27.845	0
Jun 03 2024	28.115	0.46	1.66%	28.115	28.115	28.115	0
May 31 2024	27.655	0.12	0.42%	27.655	27.655	27.655	0
May 30 2024	27.54	-0.05	-0.18%	27.525	27.54	27.525	694
May 29 2024	27.59	-0.33	-1.18%	27.59	27.59	27.59	0
May 28 2024	27.92	-0.10	-0.36%	27.92	27.92	27.92	0
May 27 2024	28.02	-0.08	-0.28%	28.005	28.02	28.005	694
May 24 2024	28.10	-0.39	-1.35%	28.10	28.10	28.10	0
May 23 2024	28.485	0.07	0.26%	28.485	28.485	28.485	0
May 22 2024	28.41	0.00	0.02%	28.41	28.41	28.41	0
May 21 2024	28.405	-0.06	-0.21%	28.405	28.405	28.405	0
May 20 2024	28.465	0.00	0.02%	28.465	28.465	28.465	0
May 17 2024	28.46	0.11	0.39%	28.46	28.46	28.46	0
May 16 2024	28.35	0.01	0.04%	28.35	28.35	28.35	0
May 15 2024	28.34	-0.10	-0.35%	28.34	28.34	28.34	0
May 14 2024	28.44	-0.06	-0.19%	28.44	28.44	28.44	0
May 13 2024	28.495	0.07	0.26%	28.495	28.495	28.495	0
May 10 2024	28.42	0.17	0.58%	28.42	28.42	28.42	0
May 09 2024	28.255	-0.02	-0.05%	28.255	28.255	28.255	0
May 08 2024	28.27	0.23	0.82%	28.27	28.27	28.27	0
May 07 2024	28.04	0.07	0.27%	28.04	28.04	28.04	0
May 06 2024	27.965	0.11	0.41%	27.965	27.965	27.965	0
May 03 2024	27.85	-0.05	-0.16%	27.85	27.85	27.85	0
May 02 2024	27.895	-0.07	-0.23%	27.895	27.895	27.895	0
Apr 30 2024	27.96	0.14	0.49%	27.96	27.96	27.96	0
Apr 29 2024	27.825	0.00	0.00%	27.825	27.825	27.825	0

UBS IRL ETF PLC FACTOR M...

Injective Token

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions