UBS S&P 500 UCITS ETF USD A-dis (SP5EUY)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741884900 | 82.35 | -0.57 | -0.69 | 82.71 | 83.06 | 82.35 | 2572 |
| 1741798500 | 82.92 | 0 | 0.00 | 82.81 | 83.5 | 82.81 | 5585 |
| 1741712100 | 82.92 | -1.03 | -1.23 | 82.62 | 82.92 | 82.62 | 145 |
| 1741625700 | 83.95 | -1.08 | -1.27 | 84.73 | 84.76 | 83.95 | 1734 |
| 1741366500 | 85.03 | -0.68 | -0.79 | 85.51 | 85.51 | 85.03 | 235 |
| 1741280100 | 85.71 | -0.5 | -0.58 | 86.92 | 86.92 | 85.71 | 1079 |
| 1741193700 | 86.21 | -5.21 | -5.70 | 87.66 | 87.66 | 86.2 | 2074 |
| 1741107300 | 91.42 | 0 | 0.00 | 91.42 | 91.42 | 91.42 | 0 |
| 1741020900 | 91.42 | 0.36 | 0.40 | 92.3 | 92.3 | 91.42 | 3049 |
| 1740761700 | 91.06 | -1.3 | -1.41 | 90.97 | 91.06 | 90.97 | 2831 |
| 1740675300 | 92.36 | -1.54 | -1.64 | 92.11 | 92.36 | 92.11 | 417 |
| 1740588900 | 93.9 | 0 | 0.00 | 93.9 | 93.9 | 93.9 | 0 |
| 1740502500 | 93.9 | 0 | 0.00 | 93.9 | 93.9 | 93.9 | 0 |
| 1740416100 | 93.9 | 0 | 0.00 | 93.9 | 93.9 | 93.9 | 0 |
| 1740156900 | 93.9 | -0.88 | -0.93 | 94.28 | 94.28 | 93.9 | 1424 |
| 1740070500 | 94.78 | 0 | 0.00 | 94.78 | 94.78 | 94.78 | 0 |
| 1739984100 | 94.78 | 0.55 | 0.58 | 94.78 | 94.78 | 94.78 | 32 |
| 1739897700 | 94.23 | 0.71 | 0.76 | 94.58 | 94.58 | 94.23 | 833 |
| 1739811300 | 93.52 | 0 | 0.00 | 93.52 | 93.52 | 93.52 | 0 |
| 1739552100 | 93.52 | 0 | 0.00 | 93.52 | 93.52 | 93.52 | 0 |
| 1739465700 | 93.52 | -0.39 | -0.42 | 93.52 | 93.52 | 93.52 | 100 |
| 1739379300 | 93.91 | -0.56 | -0.59 | 93.97 | 93.97 | 93.91 | 1047 |
| 1739292900 | 94.47 | 0.28 | 0.30 | 94.47 | 94.47 | 94.47 | 27 |
| 1739206500 | 94.19 | 0 | 0.00 | 94.19 | 94.19 | 94.19 | 0 |
| 1738947300 | 94.19 | -0.14 | -0.15 | 94.18 | 94.19 | 94.18 | 250 |
| 1738860900 | 94.33 | 0.17 | 0.18 | 94.45 | 94.45 | 94.33 | 160 |
| 1738774500 | 94.16 | 0 | 0.00 | 94.16 | 94.16 | 94.16 | 0 |
| 1738688100 | 94.16 | -0.06 | -0.06 | 94.15 | 94.16 | 94 | 277 |
| 1738601700 | 94.22 | -0.85 | -0.89 | 93.72 | 94.22 | 93.69 | 1103 |
| 1738342500 | 95.07 | 0.66 | 0.70 | 95.06 | 95.3 | 95.06 | 400 |
| 1738256100 | 94.41 | 0 | 0.00 | 94.41 | 94.41 | 94.41 | 0 |
| 1738169700 | 94.41 | 0 | 0.00 | 94.41 | 94.41 | 94.41 | 0 |
| 1738083300 | 94.41 | 0 | 0.00 | 94.41 | 94.41 | 94.41 | 0 |
| 1737996900 | 94.41 | 0 | 0.00 | 94.41 | 94.41 | 94.41 | 0 |
| 1737737700 | 94.41 | 0 | 0.00 | 94.41 | 94.41 | 94.41 | 0 |
| 1737651300 | 94.41 | 0 | 0.00 | 94.41 | 94.41 | 94.41 | 0 |
| 1737564900 | 94.41 | 0.3 | 0.32 | 94.41 | 94.41 | 94.41 | 847 |
| 1737478500 | 94.11 | 0.45 | 0.48 | 93.83 | 94.17 | 93.83 | 453 |
| 1737392100 | 93.66 | -0.06 | -0.06 | 94.36 | 94.36 | 93.66 | 332 |
| 1737132900 | 93.72 | -0.18 | -0.19 | 93.72 | 93.72 | 93.72 | 1333 |
| 1737046500 | 93.9 | 1.74 | 1.89 | 93.9 | 93.9 | 93.9 | 728 |
| 1736960100 | 92.16 | 0 | 0.00 | 92.16 | 92.16 | 92.16 | 0 |
| 1736873700 | 92.16 | 0.26 | 0.28 | 92.46 | 92.46 | 92.16 | 1272 |
| 1736787300 | 91.9 | -0.8 | -0.86 | 91.83 | 91.9 | 91.75 | 375 |
| 1736528100 | 92.7 | -0.36 | -0.39 | 92.7 | 92.7 | 92.7 | 216 |
| 1736441700 | 93.06 | 0.35 | 0.38 | 92.89 | 93.06 | 92.8 | 3805 |
| 1736355300 | 92.71 | -0.42 | -0.45 | 93.07 | 93.07 | 92.71 | 960 |
| 1736268900 | 93.13 | 0 | 0.00 | 93.13 | 93.13 | 93.13 | 0 |
| 1736182500 | 93.13 | 0.54 | 0.58 | 93.34 | 93.34 | 93.07 | 5846 |
| 1735923300 | 92.59 | 0 | 0.00 | 92.59 | 92.59 | 92.59 | 0 |
| 1735836900 | 92.59 | -0.32 | -0.34 | 92.59 | 92.59 | 92.59 | 125 |
| 1735577700 | 92.91 | 0 | 0.00 | 92.91 | 92.91 | 92.91 | 0 |
| 1735318500 | 92.91 | 0.54 | 0.58 | 93.53 | 93.53 | 92.91 | 2747 |
| 1734972900 | 92.37 | 0.38 | 0.41 | 92.64 | 92.64 | 92.19 | 8675 |
| 1734713700 | 91.99 | 0 | 0.00 | 91.99 | 91.99 | 91.99 | 0 |
| 1734627300 | 91.99 | -1.26 | -1.35 | 91.68 | 92.3 | 91.68 | 5337 |
| 1734540900 | 93.25 | 0.01 | 0.01 | 93.24 | 93.25 | 93.24 | 1007 |
| 1734454500 | 93.24 | 0 | 0.00 | 93.24 | 93.24 | 93.24 | 0 |
| 1734368100 | 93.24 | -0.47 | -0.50 | 93.23 | 93.24 | 93.23 | 1481 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
