UBS AG (PFFL) stock
PFFLNYSENational Commercial BanksFiscal year ends December 31Also trades as AMUB, BDCX, BDCZ, CEFD, HDLB, IFED, MLPB, MLPR, MVRL, SMHB, UCIB
$6.31−0.05 (-0.80%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
UBS share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$6.31
-0.80% on the day
52-week range
$6.25 – $9.00
-29.9% from the high
Change over 52 weeks
-26.8%
From $8.62 on Oct 30, 2025
Average volume
2,177
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $6.68 | $6.89 | $6.25 | $6.31 | -6.10% | 57,723 |
| Sep 2026 | $7.30 | $7.31 | $6.70 | $6.72 | -8.16% | 35,960 |
| Aug 2026 | $7.47 | $7.63 | $7.28 | $7.31 | -2.14% | 44,191 |
| Jul 2026 | $7.58 | $7.69 | $7.25 | $7.47 | -1.25% | 42,915 |
| Jun 2026 | $8.00 | $8.00 | $7.38 | $7.57 | -5.70% | 63,931 |
| May 2026 | $8.04 | $8.27 | $7.71 | $8.03 | -1.41% | 36,071 |
| Apr 2026 | $7.77 | $8.20 | $7.59 | $8.14 | +6.00% | 43,167 |
| Mar 2026 | $8.42 | $8.42 | $7.41 | $7.68 | -8.48% | 55,672 |
| Feb 2026 | $8.48 | $9.00 | $7.64 | $8.39 | -0.99% | 71,828 |
| Jan 2026 | $8.24 | $8.58 | $8.17 | $8.48 | +3.04% | 55,096 |
| Dec 2025 | $8.22 | $8.46 | $8.11 | $8.23 | -1.49% | 62,161 |
| Nov 2025 | $8.51 | $8.70 | $7.91 | $8.35 | -2.67% | 78,997 |
| Oct 2025 | $8.50 | $8.98 | $8.21 | $8.58 | -2.63% | 145,362 |
| Sep 2025 | $8.80 | $9.22 | $8.63 | $8.81 | -0.68% | 125,433 |
| Aug 2025 | $8.60 | $8.90 | $8.35 | $8.87 | +3.20% | 236,723 |
| Jul 2025 | $8.35 | $8.75 | $8.14 | $8.60 | +2.78% | 51,357 |
| Jun 2025 | $8.09 | $8.41 | $7.90 | $8.36 | +2.28% | 78,786 |
| May 2025 | $8.28 | $8.45 | $8.03 | $8.18 | -1.27% | 36,633 |
| Apr 2025 | $8.60 | $8.72 | $7.63 | $8.28 | -3.93% | 127,829 |
| Mar 2025 | $9.22 | $9.34 | $8.62 | $8.62 | -7.48% | 46,315 |
| Feb 2025 | $9.15 | $9.43 | $9.00 | $9.32 | +1.16% | 61,595 |
| Jan 2025 | $9.35 | $9.86 | $8.59 | $9.21 | +0.75% | 64,224 |
| Dec 2024 | $10.18 | $10.18 | $8.92 | $9.14 | -8.40% | 88,915 |
| Nov 2024 | $10.20 | $10.53 | $9.77 | $9.98 | -2.07% | 71,750 |
| Oct 2024 | $10.58 | $11.00 | $9.99 | $10.19 | -3.83% | 56,564 |
| Sep 2024 | $10.09 | $11.65 | $9.91 | $10.60 | +4.55% | 73,058 |
| Aug 2024 | $9.70 | $10.15 | $9.13 | $10.14 | +6.09% | 140,733 |
| Jul 2024 | $9.70 | $9.97 | $9.50 | $9.55 | -0.36% | 119,292 |
| Jun 2024 | $9.74 | $10.20 | $9.15 | $9.59 | -1.43% | 61,738 |
| May 2024 | $9.42 | $10.23 | $9.36 | $9.73 | +4.43% | 64,095 |
| Apr 2024 | $10.18 | $10.50 | $9.10 | $9.31 | -9.74% | 110,777 |
| Mar 2024 | $10.24 | $10.59 | $10.00 | $10.32 | -0.46% | 103,357 |
| Feb 2024 | $10.30 | $10.43 | $9.88 | $10.37 | +0.83% | 112,900 |
| Jan 2024 | $9.90 | $10.36 | $9.73 | $10.28 | +3.90% | 56,479 |
| Dec 2023 | $9.46 | $10.05 | $9.33 | $9.90 | +4.35% | 192,962 |
| Nov 2023 | $8.26 | $9.48 | $8.26 | $9.48 | +15.92% | 185,716 |
| Oct 2023 | $9.19 | $9.27 | $7.86 | $8.18 | -12.21% | 136,065 |
| Sep 2023 | $9.74 | $9.80 | $9.15 | $9.32 | -4.62% | 43,951 |
| Aug 2023 | $10.05 | $10.22 | $9.20 | $9.77 | -4.21% | 116,822 |
| Jul 2023 | $10.19 | $10.99 | $9.75 | $10.20 | +0.81% | 217,978 |
| Jun 2023 | $9.94 | $10.38 | $9.70 | $10.12 | +2.46% | 51,395 |
| May 2023 | $10.61 | $10.61 | $9.19 | $9.87 | -7.29% | 105,350 |
| Apr 2023 | $10.52 | $10.74 | $10.35 | $10.65 | +1.25% | 44,057 |
| Mar 2023 | $11.69 | $12.00 | $9.45 | $10.52 | -10.93% | 96,875 |
| Feb 2023 | $12.55 | $12.89 | $11.35 | $11.81 | -5.95% | 108,698 |
| Jan 2023 | $10.40 | $12.56 | $10.40 | $12.56 | +20.56% | 90,593 |
| Dec 2022 | $12.99 | $12.99 | $10.31 | $10.42 | -9.42% | 106,561 |
| Nov 2022 | $10.62 | $11.79 | $10.20 | $11.50 | +9.31% | 52,752 |
| Oct 2022 | $11.93 | $12.06 | $10.10 | $10.52 | -9.66% | 119,253 |
| Sep 2022 | $12.53 | $12.85 | $11.30 | $11.64 | -8.15% | 96,015 |
| Aug 2022 | $14.37 | $14.86 | $12.59 | $12.68 | -10.83% | 70,504 |
| Jul 2022 | $12.93 | $14.22 | $12.85 | $14.22 | +11.27% | 24,902 |
| Jun 2022 | $14.04 | $14.16 | $11.92 | $12.78 | -9.42% | 64,178 |
| May 2022 | $13.35 | $16.48 | $11.83 | $14.11 | +4.67% | 85,484 |
| Apr 2022 | $15.65 | $15.72 | $13.24 | $13.48 | -14.57% | 49,742 |
| Mar 2022 | $16.05 | $16.05 | $14.53 | $15.78 | -1.15% | 54,321 |
| Feb 2022 | $17.32 | $17.37 | $13.95 | $15.96 | -7.48% | 139,393 |
| Jan 2022 | $19.06 | $19.20 | $16.50 | $17.25 | -9.51% | 305,755 |
| Dec 2021 | $18.37 | $19.09 | $18.15 | $19.06 | +5.25% | 66,099 |
| Nov 2021 | $19.22 | $19.50 | $17.78 | $18.11 | -5.97% | 94,538 |
| Oct 2021 | $18.98 | $19.26 | $18.45 | $19.26 | +1.59% | 61,134 |
| Sep 2021 | $19.47 | $19.71 | $18.64 | $18.96 | -2.12% | 118,355 |
| Aug 2021 | $19.60 | $20.01 | $18.75 | $19.37 | -0.85% | 74,932 |
| Jul 2021 | $19.55 | $19.72 | $18.94 | $19.54 | -0.16% | 91,620 |
| Jun 2021 | $19.15 | $19.57 | $19.15 | $19.57 | +2.18% | 77,608 |
| May 2021 | $19.02 | $19.23 | $18.11 | $19.15 | +0.40% | 164,833 |
| Apr 2021 | $18.85 | $19.34 | $18.85 | $19.07 | +1.64% | 98,699 |
| Mar 2021 | $18.00 | $18.77 | $17.73 | $18.77 | +5.09% | 239,667 |
| Feb 2021 | $18.33 | $18.97 | $17.53 | $17.86 | -3.07% | 321,730 |
| Jan 2021 | $19.40 | $19.40 | $17.95 | $18.42 | -4.93% | 311,142 |
| Dec 2020 | $18.52 | $19.38 | $18.52 | $19.38 | +3.45% | 345,039 |
| Nov 2020 | $18.00 | $19.19 | $17.70 | $18.73 | +6.63% | 148,516 |
| Oct 2020 | $17.81 | $18.50 | $17.50 | $17.57 | -1.62% | 146,258 |
| Sep 2020 | $18.20 | $18.93 | $17.10 | $17.86 | -1.89% | 142,288 |
| Aug 2020 | $17.97 | $19.39 | $17.59 | $18.20 | +2.96% | 269,792 |
| Jul 2020 | $16.29 | $17.70 | $16.27 | $17.68 | +8.72% | 412,774 |
| Jun 2020 | $16.89 | $17.89 | $15.10 | $16.26 | -3.85% | 570,007 |
| May 2020 | $16.24 | $17.00 | $15.02 | $16.91 | +2.48% | 283,526 |
| Apr 2020 | $13.25 | $17.85 | $12.46 | $16.50 | +17.69% | 757,338 |
| Mar 2020 | $23.50 | $25.35 | $3.00 | $14.02 | -40.03% | 1,292,714 |
| Feb 2020 | $25.67 | $26.15 | $23.00 | $23.38 | -8.92% | 489,622 |
| Jan 2020 | $25.33 | $26.24 | $25.33 | $25.67 | +1.34% | 396,243 |
| Dec 2019 | $24.83 | $25.47 | $24.42 | $25.33 | +2.06% | 288,660 |
| Nov 2019 | $25.48 | $25.54 | $24.69 | $24.82 | -2.65% | 440,053 |
| Oct 2019 | $25.52 | $25.75 | $25.07 | $25.50 | -0.18% | 390,619 |
| Sep 2019 | $25.60 | $25.86 | $24.56 | $25.54 | +0.16% | 375,418 |
| Aug 2019 | $25.44 | $25.76 | $24.97 | $25.50 | +0.15% | 355,023 |
| Jul 2019 | $24.79 | $25.62 | $24.70 | $25.46 | +2.79% | 405,075 |
| Jun 2019 | $24.30 | $27.36 | $24.30 | $24.77 | +1.04% | 574,680 |
| May 2019 | $25.05 | $25.05 | $24.17 | $24.52 | +0.08% | 153,806 |
| Apr 2019 | $24.63 | $25.69 | $24.38 | $24.50 | -0.38% | 136,222 |
| Mar 2019 | $24.36 | $25.33 | $23.59 | $24.59 | +1.60% | 114,838 |
| Feb 2019 | $23.89 | $24.32 | $23.48 | $24.20 | +1.05% | 162,598 |
| Jan 2019 | $21.86 | $24.15 | $21.86 | $23.95 | +9.66% | 113,730 |
| Dec 2018 | $22.59 | $22.88 | $20.71 | $21.84 | -3.78% | 44,012 |
| Nov 2018 | $23.90 | $24.07 | $22.70 | $22.70 | -5.02% | 14,161 |
| Oct 2018 | $24.97 | $25.01 | $23.49 | $23.90 | -4.81% | 510,155 |
| Sep 2018 | $24.95 | $25.14 | $24.95 | $25.11 | – | 12,999 |
Seasonality
PFFL return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.3% | -2.4% | -6.8% | 0.8% | 1.2% | -0.6% | 3.9% | 0.2% | -1.7% | -3.5% | 2.6% | 0.1% |
| Months up | 6 of 8 | 3 of 8 | 3 of 8 | 5 of 8 | 5 of 8 | 4 of 8 | 7 of 8 | 4 of 8 | 3 of 8 | 2 of 9 | 3 of 8 | 5 of 8 |
| 2026 | 3.7% | -0.5% | -7.4% | 6.5% | -0.5% | -4.4% | -0.8% | -1.1% | -7.2% | -5.0% | ||
| 2025 | 1.9% | 1.7% | -6.5% | -2.8% | -0.2% | 3.4% | 3.8% | 4.3% | 0.8% | -2.2% | -1.6% | 0.1% |
| 2024 | 5.7% | 1.3% | 0.5% | -8.3% | 5.0% | -0.5% | 1.1% | 6.6% | 5.5% | -2.9% | -1.1% | -7.0% |
| 2023 | 22.7% | -5.5% | -9.9% | 2.5% | -5.6% | 3.0% | 1.9% | -3.2% | -3.6% | -10.7% | 16.6% | 5.4% |
| 2022 | -8.6% | -7.1% | -0.4% | -13.9% | 6.1% | -9.0% | 12.3% | -9.7% | -7.7% | -8.7% | 10.6% | -8.5% |
| 2021 | -4.4% | -2.3% | 5.9% | 2.0% | 1.2% | 3.4% | 0.2% | -0.1% | -1.4% | 2.4% | -4.9% | 5.7% |
| 2020 | 2.2% | -8.6% | -39.5% | 18.9% | 3.4% | -2.6% | 9.2% | 3.8% | -1.0% | -0.8% | 7.5% | 4.2% |
| 2019 | 11.5% | 1.5% | 2.5% | 1.1% | 0.6% | 1.9% | 3.7% | 1.0% | 1.1% | 0.7% | -1.8% | 3.4% |
| 2018 | -4.4% | -4.6% | -2.8% |