UBS MSCI USA Socially Responsible UCITS ETF Hedged GBP - SRUG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,178.92	2,159	2,159	2,178.92	2,159	1,104
November 06, 2025	2,211.58	2,184.5	2,184.5	2,220.08	2,184.5	3,396
November 05, 2025	2,200.58	2,209.5	2,209.5	2,209.5	2,196	613
November 04, 2025	2,213.58	2,214.25	2,214.25	2,220.58	2,211.5	2,520
November 03, 2025	2,242.5	2,229.5	2,229.5	2,243.42	2,227.42	17,550
October 31, 2025	2,230	2,230.25	2,230.25	2,240.08	2,226.5	5,644
October 30, 2025	2,241.96	2,244.5	2,244.5	2,247.5	2,234.5	6,025
October 29, 2025	2,266	2,255.5	2,255.5	2,266	2,254.92	56,525
October 28, 2025	2,255.69	2,261	2,261	2,261	2,253.5	1,081
October 27, 2025	2,248.03	2,248	2,248	2,248.03	2,245.5	7,679
October 24, 2025	2,224.55	2,235.25	2,235.25	2,235.25	2,220.79	14,313
October 23, 2025	2,201	2,203.25	2,201	2,203.25	2,195.5	2,386
October 22, 2025	2,226.58	2,206.5	2,206.5	2,226.58	2,206.5	11,215
October 21, 2025	2,209.42	2,222.32	2,222.32	2,222.32	2,208.32	1,219
October 20, 2025	2,202.66	2,210.75	2,210.75	2,210.83	2,196.82	9,407
October 17, 2025	2,152.92	2,176.5	2,176.5	2,188.56	2,152.92	7,214
October 16, 2025	2,199.32	2,194.25	2,194.25	2,202	2,194.25	4,143
October 15, 2025	2,193	2,199.5	2,199.5	2,199.5	2,191.5	5,335
October 14, 2025	2,160	2,170.5	2,170.5	2,170.5	2,153.5	20,886
October 13, 2025	2,180	2,176.75	2,176.75	2,180	2,163.44	5,830
October 10, 2025	2,201.63	2,169	2,169	2,205.54	2,169	8,708
October 09, 2025	2,210	2,200	2,199.63	2,210	2,196	9,034
October 08, 2025	2,187.5	2,201.75	2,201.75	2,201.75	2,187.5	1,997
October 07, 2025	2,206	2,191	2,191	2,212	2,191	3,133
October 06, 2025	2,200.5	2,203.75	2,203.75	2,208.5	2,199	1,449
October 03, 2025	2,194	2,195.25	2,195.25	2,195.5	2,192.32	2,291
October 02, 2025	2,189	2,186.25	2,186.25	2,198	2,186.25	1,430
October 01, 2025	2,153.5	2,178.5	2,178.5	2,178.5	2,153.5	4,731
September 30, 2025	2,166.5	2,163.5	2,163.5	2,181.07	2,162.5	5,429
September 29, 2025	2,161	2,171	2,171	2,177.5	2,161	1,060
September 26, 2025	2,151	2,152.75	2,152.75	2,157.5	2,148.32	847
September 25, 2025	2,157.5	2,141.25	2,141.25	2,157.5	2,140.5	2,503
September 24, 2025	2,164.14	2,160.75	2,160.75	2,165.39	2,160.75	3,458
September 23, 2025	2,170.5	2,170	2,170	2,174.82	2,169.42	90
September 22, 2025	2,160.42	2,167.5	2,167.5	2,167.5	2,159.92	45
September 19, 2025	2,164	2,157	2,157	2,166.5	2,157	3,114
September 18, 2025	2,158.4	2,168.42	2,168.42	2,171.05	2,158.4	1,071
September 17, 2025	2,145	2,142.92	2,142.92	2,145	2,140.5	4,639
September 16, 2025	2,153.28	2,140.75	2,140.75	2,155.5	2,140	3,514
September 15, 2025	2,150	2,151.25	2,151.25	2,154.5	2,150	3,526
September 12, 2025	2,146.59	2,144.5	2,144.5	2,147.5	2,144.5	2,206
September 11, 2025	2,125.26	2,145.25	2,145.25	2,145.25	2,123.5	6,072
September 10, 2025	2,121.5	2,123.5	2,123.5	2,128.7	2,119.82	5,088
September 09, 2025	2,133	2,118.75	2,118.75	2,133	2,118.75	466
September 08, 2025	2,123.69	2,127.5	2,127.5	2,127.5	2,121	11,256
September 05, 2025	2,121.5	2,117	2,117	2,134.5	2,114.5	5,155
September 04, 2025	2,097.24	2,100.5	2,097.24	2,100.5	2,097.24	4
September 03, 2025	2,092.5	2,100.05	2,100.05	2,100.45	2,092	3,748
September 02, 2025	2,099.5	2,087.5	2,087.5	2,099.58	2,086	3,487
September 01, 2025	2,114.84	2,117.25	2,117.25	2,117.25	2,113	3,983
August 29, 2025	2,127.5	2,112.25	2,112.25	2,127.5	2,112.25	2,835
August 28, 2025	2,126.42	2,120.25	2,120.25	2,128.5	2,120.25	3,261
August 27, 2025	2,120.5	2,124.25	2,124.25	2,124.25	2,117	6,978
August 26, 2025	2,114	2,110.25	2,110.25	2,120.5	2,110.25	10,949
August 22, 2025	2,092.69	2,130.75	2,130.75	2,130.75	2,092.5	9,787
August 21, 2025	2,103.42	2,096	2,096	2,103.42	2,094.5	852
August 20, 2025	2,102.58	2,098.75	2,098.75	2,107	2,089.5	5,659
August 19, 2025	2,113.2	2,110.75	2,110.75	2,113.2	2,105.42	818
August 18, 2025	2,103.5	2,104.75	2,104.75	2,107.58	2,100.42	3,114
August 15, 2025	2,115.42	2,103	2,103	2,115.42	2,101.5	4,522

UBS MSCI USA Socially Responsible UCITS ETF Hedged GBP (SRUG.L) LSE