UBS Factor MSCI USA Low Volatility UCITS ETF USD dis (UBUR)

UBUR
🏛️ 독일 →
28.90
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 31.39 31.41 31.21 31.21 0.0M
2024-12-27 31.56 31.56 31.46 31.46 0.0M
2024-12-23 31.42 31.42 31.23 31.23 0.0M
2024-12-20 31.18 31.41 31.09 31.41 0.0M
2024-12-19 31.23 31.32 31.21 31.32 0.0M
2024-12-18 31.59 31.60 31.58 31.60 0.0M
2024-12-17 31.64 31.64 31.61 31.61 0.0M
2024-12-16 31.85 31.92 31.80 31.90 0.0M
2024-12-13 32.04 32.04 31.95 31.99 0.0M
2024-12-12 31.86 32.06 31.86 32.06 0.0M
2024-12-11 32.12 32.12 32.06 32.06 0.0M
2024-12-10 32.10 32.18 32.10 32.18 0.0M
2024-12-09 32.14 32.17 32.06 32.06 0.0M
2024-12-06 32.27 32.29 32.21 32.21 0.0M
2024-12-05 32.47 32.47 32.33 32.33 0.0M
2024-12-04 32.58 32.58 32.47 32.51 0.0M
2024-12-03 32.83 32.83 32.71 32.71 0.0M
2024-12-02 33.10 33.10 32.93 32.93 0.0M
2024-11-29 32.92 33.01 32.92 32.98 0.0M
2024-11-28 33.01 33.03 32.95 33.03 0.0M
2024-11-27 33.02 33.02 32.95 32.97 0.0M
2024-11-26 32.90 32.93 32.82 32.93 0.0M
2024-11-25 32.91 32.92 32.83 32.84 0.0M
2024-11-22 32.55 32.96 32.55 32.96 0.0M
2024-11-21 32.06 32.44 32.06 32.44 0.0M
2024-11-20 31.85 31.93 31.85 31.90 0.0M
2024-11-19 31.88 31.88 31.80 31.80 0.0M
2024-11-18 31.71 31.91 31.71 31.91 0.0M
2024-11-15 31.83 31.83 31.77 31.77 0.0M
2024-11-14 32.23 32.33 32.00 32.00 0.0M
2024-11-13 31.94 32.16 31.83 32.16 0.0M
2024-11-12 31.99 32.08 31.99 32.02 0.0M
2024-11-11 31.77 32.10 31.77 32.10 0.0M
2024-11-08 31.15 31.61 31.15 31.61 0.0M
2024-11-07 31.30 31.31 31.15 31.15 0.0M
2024-11-06 31.35 31.65 31.24 31.24 0.0M
2024-11-05 30.21 30.28 30.18 30.28 0.0M
2024-11-04 30.14 30.20 30.11 30.11 0.0M
2024-11-01 30.28 30.44 30.28 30.44 0.0M
2024-10-31 30.52 30.52 30.44 30.50 0.0M
2024-10-30 30.54 30.55 30.54 30.54 0.0M
2024-10-29 30.80 30.80 30.79 30.79 0.0M
2024-10-28 30.83 30.83 30.74 30.77 0.0M
2024-10-25 31.02 31.02 30.83 30.83 0.0M
2024-10-24 31.19 31.19 31.11 31.11 0.0M
2024-10-23 31.16 31.18 31.08 31.09 0.0M
2024-10-22 31.09 31.09 30.96 31.03 0.0M
2024-10-21 31.29 31.29 31.06 31.06 0.0M
2024-10-18 31.15 31.22 31.15 31.22 0.0M
2024-10-17 31.14 31.24 31.14 31.24 0.0M
2024-10-16 30.94 31.06 30.91 31.06 0.0M
2024-10-15 30.90 31.05 30.90 31.05 0.0M
2024-10-14 30.52 30.69 30.52 30.69 0.0M
2024-10-11 30.24 30.42 30.24 30.42 0.0M
2024-10-10 30.38 30.38 30.33 30.33 0.0M
2024-10-09 30.12 30.33 30.12 30.33 0.0M
2024-10-08 29.98 30.13 29.98 30.13 0.0M
2024-10-07 30.31 30.31 30.09 30.09 0.0M
2024-10-04 30.11 30.21 30.11 30.21 0.0M
2024-10-03 30.26 30.26 30.19 30.19 0.0M
2024-10-02 30.27 30.29 30.18 30.27 0.0M
2024-10-01 30.10 30.31 30.10 30.31 0.0M
2024-09-30 29.90 29.95 29.79 29.95 0.0M
2024-09-27 29.91 30.04 29.85 30.04 0.0M
2024-09-26 29.78 29.80 29.76 29.78 0.0M
2024-09-25 29.74 29.85 29.74 29.80 0.0M
2024-09-24 30.07 30.07 29.92 29.92 0.0M
2024-09-23 29.78 30.01 29.78 30.01 0.0M
2024-09-20 29.75 29.80 29.71 29.73 0.0M
2024-09-19 29.92 29.99 29.75 29.75 0.0M
2024-09-18 30.05 30.05 29.98 29.98 0.0M
2024-09-17 30.16 30.16 30.14 30.16 0.0M
2024-09-16 30.02 30.08 30.02 30.08 0.0M
2024-09-13 29.88 30.02 29.88 30.02 0.0M
2024-09-12 29.92 29.96 29.77 29.77 0.0M
2024-09-11 29.96 29.96 29.60 29.62 0.0M
2024-09-10 29.92 30.07 29.92 30.07 0.0M
2024-09-09 29.70 29.94 29.70 29.94 0.0M
2024-09-06 29.64 29.64 29.53 29.59 0.0M
2024-09-05 29.94 29.94 29.67 29.67 0.0M
2024-09-04 29.94 29.97 29.94 29.94 0.0M
2024-09-03 29.90 30.08 29.90 30.08 0.0M
2024-09-02 29.90 29.90 29.84 29.85 0.0M
2024-08-30 29.64 29.69 29.64 29.69 0.0M
2024-08-29 29.54 29.64 29.54 29.64 0.0M
2024-08-28 29.33 29.56 29.33 29.49 0.0M
2024-08-27 29.27 29.27 29.22 29.22 0.0M
2024-08-26 29.11 29.25 29.11 29.25 0.0M
2024-08-23 29.16 29.23 29.12 29.12 0.0M
2024-08-22 29.07 29.17 29.07 29.17 0.0M
2024-08-21 29.02 29.05 29.02 29.05 0.0M
2024-08-20 29.07 29.07 28.99 28.99 0.0M
2024-08-19 29.00 29.09 29.00 29.07 0.0M
2024-08-16 29.08 29.09 29.05 29.09 0.0M
2024-08-15 28.95 29.24 28.92 29.05 0.0M
2024-08-14 28.81 28.89 28.75 28.89 0.0M
2024-08-13 28.81 28.82 28.79 28.79 0.0M
2024-08-12 28.92 28.93 28.79 28.79 0.0M
2024-08-09 28.89 28.95 28.81 28.87 0.0M
2024-08-08 28.54 28.92 28.54 28.92 0.0M
2024-08-07 28.79 29.04 28.79 29.04 0.0M
2024-08-06 28.84 29.02 28.84 29.02 0.0M
2024-08-05 29.76 29.76 28.75 28.85 0.0M
2024-08-02 29.87 29.87 29.10 29.10 0.0M
2024-08-01 29.49 29.56 29.49 29.56 0.0M
2024-07-31 29.59 29.67 29.53 29.53 0.0M
2024-07-30 29.40 29.46 29.38 29.46 0.0M
2024-07-29 29.23 29.32 29.23 29.32 0.0M
2024-07-26 28.91 29.17 28.91 29.15 0.0M
2024-07-25 28.88 29.03 28.86 29.03 0.0M
2024-07-24 28.76 28.79 28.75 28.75 0.0M
2024-07-23 28.79 28.91 28.79 28.82 0.0M
2024-07-22 28.69 28.78 28.69 28.78 0.0M
2024-07-19 28.91 29.01 28.69 28.69 0.0M
2024-07-18 28.91 29.23 28.90 29.23 0.0M
2024-07-17 28.68 28.93 28.59 28.93 0.0M
2024-07-16 28.37 28.62 28.37 28.62 0.0M
2024-07-15 28.39 28.39 28.32 28.32 0.0M
2024-07-12 28.34 28.40 28.29 28.40 0.0M
2024-07-11 28.06 28.30 27.91 28.30 0.0M
2024-07-10 27.83 27.92 27.83 27.89 0.0M
2024-07-09 27.87 27.90 27.87 27.89 0.0M
2024-07-08 27.87 27.93 27.83 27.83 0.0M
2024-07-05 27.86 27.86 27.73 27.75 0.0M
2024-07-04 27.93 27.96 27.85 27.85 0.0M
2024-07-03 28.08 28.10 27.88 27.90 0.0M
2024-07-02 28.04 28.07 28.01 28.07 0.0M
2024-07-01 28.24 28.26 28.13 28.13 0.0M
2024-06-28 28.44 28.49 28.31 28.31 0.0M
2024-06-27 28.42 28.42 28.36 28.36 0.0M
2024-06-26 28.49 28.49 28.39 28.39 0.0M
2024-06-25 28.73 28.73 28.50 28.50 0.0M
2024-06-24 28.57 28.77 28.57 28.77 0.0M
2024-06-21 28.48 28.58 28.48 28.56 0.0M
2024-06-20 28.33 28.38 28.33 28.38 0.0M
2024-06-19 28.29 28.29 28.19 28.26 0.0M
2024-06-18 28.25 28.25 28.24 28.25 0.0M
2024-06-17 28.21 28.21 28.09 28.15 0.0M
2024-06-14 28.09 28.14 28.00 28.14 0.0M
2024-06-13 27.93 27.94 27.89 27.94 0.0M
2024-06-12 28.19 28.19 27.94 27.94 0.0M
2024-06-11 28.19 28.19 28.19 28.19 0.0M
2024-06-10 28.18 28.23 28.15 28.15 0.0M
2024-06-07 27.98 28.23 27.89 28.23 0.0M
2024-06-06 28.00 28.05 28.00 28.05 0.0M
2024-06-05 28.07 28.11 27.90 28.02 0.0M
2024-06-04 27.85 27.91 27.85 27.91 0.0M
2024-06-03 28.17 28.17 27.86 27.86 0.0M
2024-05-31 27.66 27.76 27.58 27.76 0.0M
2024-05-30 27.53 27.61 27.51 27.59 0.0M
2024-05-29 27.60 27.65 27.55 27.56 0.0M
2024-05-28 27.96 27.96 27.74 27.74 0.0M
2024-05-27 28.03 28.05 27.98 28.03 0.0M
2024-05-24 28.10 28.10 28.04 28.04 0.0M
2024-05-23 28.49 28.49 28.25 28.25 0.0M
2024-05-22 28.40 28.48 28.40 28.48 0.0M
2024-05-21 28.41 28.41 28.38 28.40 0.0M
2024-05-20 28.47 28.51 28.47 28.50 0.0M
2024-05-17 28.46 28.51 28.40 28.40 0.0M
2024-05-16 28.36 28.45 28.36 28.45 0.0M
2024-05-15 28.35 28.39 28.35 28.36 0.0M
2024-05-14 28.45 28.45 28.29 28.29 0.0M
2024-05-13 28.51 28.51 28.48 28.48 0.0M
2024-05-10 28.42 28.48 28.42 28.48 0.0M
2024-05-09 28.26 28.28 28.26 28.28 0.0M
2024-05-08 28.27 28.28 28.24 28.28 0.0M
2024-05-07 28.05 28.15 28.05 28.15 0.0M
2024-05-06 27.98 27.98 27.88 27.88 0.0M
2024-05-03 27.86 27.86 27.75 27.76 0.0M
2024-05-02 27.91 27.97 27.81 27.81 0.0M
2024-04-30 27.97 27.97 27.91 27.91 0.0M
2024-04-29 27.82 27.95 27.80 27.95 0.0M
2024-04-26 27.83 28.01 27.83 27.93 0.0M
2024-04-25 28.08 28.09 27.82 27.82 0.0M
2024-04-24 27.95 27.99 27.92 27.97 0.0M
2024-04-23 28.02 28.03 28.01 28.01 0.0M
2024-04-22 27.89 27.95 27.89 27.95 0.0M
2024-04-19 27.47 27.72 27.47 27.72 0.0M
2024-04-18 27.43 27.55 27.43 27.55 0.0M
2024-04-17 27.45 27.52 27.37 27.37 0.0M
2024-04-16 27.57 27.75 27.52 27.52 0.0M
2024-04-15 27.83 27.83 27.77 27.77 0.0M
2024-04-12 27.87 27.88 27.81 27.81 0.0M
2024-04-11 27.92 27.92 27.78 27.78 0.0M
2024-04-10 28.02 28.02 27.90 27.90 0.0M
2024-04-09 27.93 27.93 27.87 27.88 0.0M
2024-04-08 27.89 27.92 27.89 27.92 0.0M
2024-04-05 27.85 28.06 27.85 27.90 0.0M
2024-04-04 28.04 28.05 28.02 28.05 0.0M
2024-04-03 28.28 28.28 28.06 28.06 0.0M
2024-04-02 28.70 28.70 28.28 28.28 0.0M
2024-03-28 28.41 28.50 28.41 28.50 0.0M
2024-03-27 28.01 28.20 28.01 28.20 0.0M
2024-03-26 27.93 27.96 27.91 27.96 0.0M
2024-03-25 28.01 28.01 27.96 27.96 0.0M
2024-03-22 28.13 28.15 28.09 28.09 0.0M
2024-03-21 27.88 28.04 27.88 28.04 0.0M
2024-03-20 27.89 27.90 27.89 27.89 0.0M
2024-03-19 27.80 27.80 27.76 27.80 0.0M
2024-03-18 27.59 27.79 27.59 27.79 0.0M
2024-03-15 27.67 27.67 27.58 27.58 0.0M
2024-03-14 27.72 27.74 27.60 27.60 0.0M
2024-03-13 27.68 27.72 27.67 27.72 0.0M
2024-03-12 27.70 27.70 27.66 27.67 0.0M
2024-03-11 27.51 27.60 27.47 27.60 0.0M
2024-03-08 27.51 27.57 27.46 27.57 0.0M
2024-03-07 27.52 27.52 27.49 27.49 0.0M
2024-03-06 27.46 27.56 27.46 27.56 0.0M
2024-03-05 27.60 27.63 27.44 27.58 0.0M
2024-03-04 27.34 27.50 27.34 27.50 0.0M
2024-03-01 27.69 27.69 27.38 27.38 0.0M
2024-02-29 27.48 27.54 27.46 27.54 0.0M
2024-02-28 27.47 27.47 27.44 27.46 0.0M
2024-02-27 27.38 27.38 27.35 27.35 0.0M
2024-02-26 27.63 27.63 27.40 27.40 0.0M
2024-02-23 27.48 27.63 27.48 27.63 0.0M
2024-02-22 27.32 27.53 27.32 27.43 0.0M
2024-02-21 27.21 27.33 27.21 27.33 0.0M
2024-02-20 27.22 27.30 27.21 27.30 0.0M
2024-02-19 27.27 27.29 27.25 27.25 0.0M
2024-02-16 27.32 27.34 27.28 27.34 0.0M
2024-02-15 27.20 27.24 27.20 27.24 0.0M
2024-02-14 27.09 27.15 27.09 27.10 0.0M
2024-02-13 27.16 27.16 27.03 27.03 0.0M
2024-02-12 26.99 27.11 26.99 27.11 0.0M
2024-02-09 27.01 27.04 26.95 26.95 0.0M
2024-02-08 27.06 27.08 26.98 26.98 0.0M
2024-02-07 27.07 27.14 27.00 27.14 0.0M
2024-02-06 26.90 27.06 26.90 27.06 0.0M
2024-02-05 27.10 27.14 27.06 27.06 0.0M
2024-02-02 27.05 27.13 27.05 27.13 0.0M
2024-02-01 27.20 27.20 26.86 26.86 0.0M
2024-01-31 27.35 27.35 27.26 27.26 0.0M
2024-01-30 27.12 27.14 27.07 27.14 0.0M
2024-01-29 27.02 27.12 27.02 27.12 0.0M
2024-01-26 27.05 27.05 26.99 27.04 0.0M
2024-01-25 26.71 26.91 26.69 26.91 0.0M
2024-01-24 26.99 26.99 26.91 26.94 0.0M
2024-01-23 26.81 26.97 26.81 26.97 0.0M
2024-01-22 26.80 26.85 26.80 26.85 0.0M
2024-01-19 26.73 26.76 26.73 26.76 0.0M
2024-01-18 26.67 26.68 26.66 26.66 0.0M
2024-01-17 26.77 26.88 26.74 26.88 0.0M
2024-01-16 26.78 26.86 26.78 26.86 0.0M
2024-01-15 26.71 26.73 26.71 26.71 0.0M
2024-01-12 26.58 26.69 26.58 26.69 0.0M
2024-01-11 26.72 26.72 26.54 26.54 0.0M
2024-01-10 26.76 26.76 26.70 26.70 0.0M
2024-01-09 26.82 26.82 26.72 26.80 0.0M
2024-01-08 26.66 26.66 26.57 26.57 0.0M
2024-01-05 26.73 26.73 26.59 26.59 0.0M
2024-01-04 26.72 26.77 26.67 26.77 0.0M
2024-01-03 26.82 26.91 26.82 26.83 0.0M
2024-01-02 26.77 26.86 26.54 26.78 0.0M