Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UBS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 30 2024 | 30.76 | -0.03 | -0.10% | 30.66 | 30.77 | 30.545 | 1,319,043 |
| Aug 29 2024 | 30.79 | -0.29 | -0.93% | 30.88 | 30.96 | 30.69 | 1,648,135 |
| Aug 28 2024 | 31.08 | -0.18 | -0.58% | 31.15 | 31.26 | 30.94 | 1,195,770 |
| Aug 27 2024 | 31.26 | 0.14 | 0.45% | 31.26 | 31.455 | 31.22 | 1,567,912 |
| Aug 26 2024 | 31.12 | 0.07 | 0.23% | 31.20 | 31.225 | 31.09 | 1,135,445 |
| Aug 23 2024 | 31.05 | 0.32 | 1.04% | 30.70 | 31.22 | 30.70 | 1,075,455 |
| Aug 22 2024 | 30.73 | 0.05 | 0.16% | 30.82 | 30.855 | 30.63 | 1,079,104 |
| Aug 21 2024 | 30.68 | 0.22 | 0.72% | 30.53 | 30.70 | 30.385 | 1,897,021 |
| Aug 20 2024 | 30.46 | 0.00 | 0.00% | 30.42 | 30.58 | 30.395 | 1,580,570 |
| Aug 19 2024 | 30.46 | 0.08 | 0.26% | 30.26 | 30.54 | 30.21 | 1,286,081 |
| Aug 16 2024 | 30.38 | 0.23 | 0.76% | 30.24 | 30.42 | 30.235 | 2,323,220 |
| Aug 15 2024 | 30.15 | -0.74 | -2.40% | 30.13 | 30.335 | 30.01 | 3,716,465 |
| Aug 14 2024 | 30.89 | 1.64 | 5.61% | 30.55 | 31.03 | 30.45 | 6,163,233 |
| Aug 13 2024 | 29.25 | 0.62 | 2.17% | 28.8605 | 29.26 | 28.825 | 1,997,881 |
| Aug 12 2024 | 28.63 | -0.06 | -0.21% | 28.71 | 28.805 | 28.57 | 1,481,894 |
| Aug 09 2024 | 28.69 | 0.05 | 0.17% | 28.58 | 28.78 | 28.475 | 1,211,728 |
| Aug 08 2024 | 28.64 | 0.48 | 1.70% | 28.52 | 28.7099 | 28.30 | 1,154,566 |
| Aug 07 2024 | 28.16 | -0.02 | -0.07% | 28.74 | 28.79 | 28.16 | 1,549,951 |
| Aug 06 2024 | 28.18 | 0.21 | 0.75% | 27.70 | 28.3897 | 27.555 | 2,007,572 |
| Aug 05 2024 | 27.97 | -0.06 | -0.21% | 27.45 | 28.125 | 27.37 | 4,026,165 |
| Aug 02 2024 | 28.03 | -1.13 | -3.88% | 28.34 | 28.50 | 27.95 | 2,959,926 |
| Aug 01 2024 | 29.16 | -1.02 | -3.38% | 30.17 | 30.17 | 28.87 | 2,418,770 |
| Jul 31 2024 | 30.18 | 0.17 | 0.57% | 30.31 | 30.395 | 30.09 | 1,786,362 |
| Jul 30 2024 | 30.01 | 0.04 | 0.13% | 30.09 | 30.25 | 29.98 | 1,380,375 |
| Jul 29 2024 | 29.97 | -0.58 | -1.90% | 30.39 | 30.43 | 29.97 | 1,770,597 |
| Jul 26 2024 | 30.55 | 0.38 | 1.26% | 30.36 | 30.63 | 30.33 | 775,444 |
| Jul 25 2024 | 30.17 | 0.17 | 0.57% | 29.95 | 30.435 | 29.69 | 1,211,425 |
| Jul 24 2024 | 30.00 | -0.54 | -1.77% | 30.51 | 30.555 | 29.985 | 1,725,649 |
| Jul 23 2024 | 30.54 | -0.13 | -0.42% | 30.55 | 30.76 | 30.45 | 1,966,556 |
| Jul 22 2024 | 30.67 | 0.25 | 0.82% | 30.80 | 30.87 | 30.62 | 1,185,001 |
| Jul 19 2024 | 30.42 | -0.17 | -0.56% | 30.37 | 30.635 | 30.354 | 849,674 |
| Jul 18 2024 | 30.59 | -0.42 | -1.35% | 31.24 | 31.24 | 30.56 | 1,303,014 |
| Jul 17 2024 | 31.01 | -0.41 | -1.30% | 31.27 | 31.34 | 30.94 | 1,488,880 |
| Jul 16 2024 | 31.42 | 0.35 | 1.13% | 31.00 | 31.455 | 30.89 | 1,094,368 |
| Jul 15 2024 | 31.07 | -0.17 | -0.54% | 31.36 | 31.37 | 31.055 | 846,875 |
| Jul 12 2024 | 31.24 | 0.21 | 0.68% | 31.24 | 31.37 | 31.20 | 1,169,075 |
| Jul 11 2024 | 31.03 | 0.29 | 0.94% | 31.01 | 31.17 | 30.91 | 1,135,758 |
| Jul 10 2024 | 30.74 | 0.47 | 1.55% | 30.43 | 30.75 | 30.35 | 886,096 |
| Jul 09 2024 | 30.27 | -0.12 | -0.39% | 30.15 | 30.42 | 30.134 | 954,473 |
| Jul 08 2024 | 30.39 | -0.05 | -0.16% | 30.63 | 30.69 | 30.34 | 823,575 |
| Jul 05 2024 | 30.44 | 0.10 | 0.33% | 30.50 | 30.52 | 30.08 | 1,097,255 |
| Jul 03 2024 | 30.34 | 0.32 | 1.07% | 30.20 | 30.40 | 30.10 | 1,003,101 |
| Jul 02 2024 | 30.02 | 0.08 | 0.27% | 29.62 | 30.03 | 29.585 | 1,346,518 |
| Jul 01 2024 | 29.94 | 0.40 | 1.35% | 29.83 | 30.02 | 29.73 | 1,076,968 |
| Jun 28 2024 | 29.54 | 0.08 | 0.27% | 29.39 | 29.59 | 29.38 | 1,435,640 |
| Jun 27 2024 | 29.46 | 0.25 | 0.86% | 29.40 | 29.52 | 29.31 | 1,555,465 |
| Jun 26 2024 | 29.21 | -0.59 | -1.98% | 29.22 | 29.45 | 29.12 | 4,455,840 |
| Jun 25 2024 | 29.80 | -0.80 | -2.61% | 29.65 | 29.85 | 29.51 | 2,551,270 |
| Jun 24 2024 | 30.60 | 0.36 | 1.19% | 30.54 | 30.70 | 30.505 | 1,155,123 |
| Jun 21 2024 | 30.24 | -0.96 | -3.08% | 30.64 | 30.67 | 30.03 | 3,257,631 |
| Jun 20 2024 | 31.20 | 0.02 | 0.06% | 30.98 | 31.315 | 30.92 | 2,487,334 |
| Jun 18 2024 | 31.18 | 0.19 | 0.61% | 31.12 | 31.325 | 31.11 | 1,696,838 |
| Jun 17 2024 | 30.99 | 0.59 | 1.94% | 30.80 | 31.085 | 30.605 | 2,082,407 |
| Jun 14 2024 | 30.40 | -0.02 | -0.07% | 30.20 | 30.42 | 30.00 | 1,583,658 |
| Jun 13 2024 | 30.42 | -0.72 | -2.31% | 30.81 | 30.82 | 30.295 | 3,235,800 |
| Jun 12 2024 | 31.14 | 0.28 | 0.91% | 31.33 | 31.49 | 31.07 | 1,654,069 |
| Jun 11 2024 | 30.86 | -0.40 | -1.28% | 31.05 | 31.05 | 30.73 | 1,832,929 |
| Jun 10 2024 | 31.26 | -0.36 | -1.14% | 31.17 | 31.35 | 31.03 | 1,131,407 |
| Jun 07 2024 | 31.62 | -0.07 | -0.22% | 31.645 | 31.90 | 31.60 | 1,606,500 |
| Jun 06 2024 | 31.69 | 0.40 | 1.28% | 31.69 | 31.83 | 31.59 | 1,538,803 |
| Jun 05 2024 | 31.29 | 0.07 | 0.22% | 31.32 | 31.38 | 31.13 | 1,137,690 |
| Jun 04 2024 | 31.22 | -0.47 | -1.48% | 31.37 | 31.44 | 31.10 | 1,035,243 |
| Jun 03 2024 | 31.69 | -0.19 | -0.60% | 31.77 | 31.90 | 31.565 | 2,121,609 |
