UBS US Small Cap Growth P (BISCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 23 May 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 22 May 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 21 May 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 20 May 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 17 May 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 16 May 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 15 May 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 14 May 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 13 May 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 10 May 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 09 May 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 08 May 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 07 May 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 06 May 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 03 May 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 02 May 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 01 May 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 30 Apr 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 29 Apr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 26 Apr 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 25 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 24 Apr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 23 Apr 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 22 Apr 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 19 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 18 Apr 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 17 Apr 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 16 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 15 Apr 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 12 Apr 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 11 Apr 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 10 Apr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 09 Apr 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 08 Apr 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 05 Apr 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 04 Apr 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 03 Apr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 02 Apr 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 01 Apr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 28 Mar 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 27 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 26 Mar 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 25 Mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 22 Mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 21 Mar 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 20 Mar 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 19 Mar 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 18 Mar 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 15 Mar 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 14 Mar 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 13 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 12 Mar 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 11 Mar 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 08 Mar 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 07 Mar 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 06 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 05 Mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 04 Mar 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 01 Mar 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 29 Feb 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 28 Feb 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 27 Feb 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 26 Feb 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 23 Feb 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 22 Feb 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 21 Feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 20 Feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 16 Feb 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 15 Feb 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 14 Feb 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 13 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 12 Feb 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 09 Feb 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 08 Feb 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 07 Feb 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 06 Feb 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 05 Feb 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 02 Feb 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 01 Feb 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 31 Jan 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 30 Jan 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 29 Jan 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 26 Jan 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 25 Jan 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 24 Jan 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 23 Jan 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 22 Jan 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 19 Jan 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 18 Jan 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 17 Jan 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 16 Jan 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 12 Jan 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 11 Jan 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 10 Jan 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 09 Jan 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 08 Jan 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 05 Jan 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 04 Jan 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 03 Jan 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.