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
February 20, 2026	2,218	2,210	2,210	2,220	2,204	5,652
February 19, 2026	2,210.77	2,202.5	2,202.5	2,215.39	2,202	3,059
February 18, 2026	2,210.17	2,227	2,227	2,227.5	2,208.5	11,232
February 17, 2026	2,210.73	2,204.5	2,204.5	2,211	2,187.58	4,748
February 16, 2026	2,223.42	2,215	2,215	2,224	2,212	3,447
February 13, 2026	2,196.5	2,210.62	2,210.62	2,210.62	2,192.5	6,743
February 12, 2026	2,242.92	2,201	2,201	2,242.92	2,201	1,507
February 11, 2026	2,235.67	2,232	2,232	2,248	2,232	11,303
February 10, 2026	2,236	2,243.5	2,243.5	2,243.5	2,226.5	6,162
February 09, 2026	2,225.5	2,236	2,236	2,236	2,215.5	6,165
February 06, 2026	2,180.5	2,223.5	2,223.5	2,223.5	2,180.5	11,740
February 05, 2026	2,210.52	2,185.5	2,185.5	2,210.52	2,173.57	2,887
February 04, 2026	2,206	2,204	2,204	2,215	2,200.5	5,267
February 03, 2026	2,251.08	2,231.5	2,231.5	2,252.08	2,226.92	17,582
February 02, 2026	2,219	2,250.5	2,250.5	2,250.5	2,219	9,637
January 30, 2026	2,234.49	2,240.5	2,240.5	2,253	2,234.49	6,701
January 29, 2026	2,274.45	2,234.25	2,234.25	2,274.45	2,231.5	4,022
January 28, 2026	2,280.58	2,275.25	2,275.25	2,290.5	2,273.95	1,832
January 27, 2026	2,275	2,271.5	2,271.5	2,275	2,269.32	24
January 26, 2026	2,257.5	2,264	2,264	2,265	2,254.92	1,270
January 23, 2026	2,266.66	2,259.5	2,259.5	2,266.66	2,257.56	857
January 22, 2026	2,265	2,268	2,268	2,277.5	2,262.58	6,866
January 21, 2026	2,227.82	2,248.5	2,248.5	2,248.5	2,216.5	3,797
January 20, 2026	2,236.67	2,238	2,238	2,238	2,226.05	122
January 19, 2026	2,247.14	2,239.5	2,239.5	2,247.14	2,237	181
January 16, 2026	2,272.55	2,263.5	2,263.5	2,272.55	2,263.5	3,556
January 15, 2026	2,258.95	2,278.5	2,278.5	2,278.5	2,258.95	9,685
January 14, 2026	2,266.67	2,248	2,248	2,266.67	2,248	2,684
January 13, 2026	2,266.31	2,271.5	2,271.5	2,271.5	2,265	3,175
January 12, 2026	2,250	2,263.5	2,263.5	2,265	2,249	3,890
January 09, 2026	2,257	2,259	2,259	2,259	2,241	4,152
January 08, 2026	2,239.47	2,241	2,241	2,242.92	2,235	9,621
January 07, 2026	2,257.23	2,253.75	2,253.75	2,257.23	2,250.58	1,044
January 06, 2026	2,238.5	2,243	2,243	2,243.19	2,232	4,279
January 05, 2026	2,222	2,241.5	2,241.5	2,241.5	2,222	988
January 02, 2026	2,229	2,216	2,216	2,231.5	2,216	2,749
December 31, 2025	2,226.95	2,230	2,230	2,230	2,226.95	407
December 30, 2025	2,240.5	2,236.09	2,236.09	2,240.76	2,236.09	666
December 29, 2025	2,244.79	2,231	2,231	2,244.79	2,231	2,622
December 24, 2025	2,238.24	2,239.5	2,239.5	2,239.5	2,237.55	8
December 23, 2025	2,237.98	2,236	2,236	2,240.36	2,230.5	850
December 22, 2025	2,243	2,241.5	2,241.5	2,243	2,228.92	294
December 19, 2025	2,202.64	2,221	2,221	2,221	2,202.64	8,646
December 18, 2025	2,203.08	2,218	2,218	2,218	2,201.92	376
December 17, 2025	2,223.86	2,203.5	2,203.5	2,227.08	2,203.5	448
December 16, 2025	2,214.5	2,214.5	2,214.5	2,222.69	2,213.42	4,274
December 15, 2025	2,232.07	2,230.5	2,230.5	2,240	2,225.32	450
December 12, 2025	2,252.92	2,231	2,231	2,255.57	2,229.5	2,390
December 11, 2025	2,249.5	2,245.25	2,245.25	2,249.5	2,245.25	1,452
December 10, 2025	2,230.08	2,230.32	2,230.32	2,230.32	2,228	250
December 09, 2025	2,233.58	2,236.75	2,236.75	2,236.75	2,227.5	3,000
December 08, 2025	2,243.36	2,233	2,233	2,245	2,233	163
December 05, 2025	2,232.5	2,238	2,238	2,245.42	2,231	214
December 04, 2025	2,225.5	2,227	2,227	2,228.19	2,222.92	3,892
December 03, 2025	2,212.92	2,217.5	2,217.5	2,217.5	2,209.73	680
December 02, 2025	2,208.58	2,200.5	2,200.5	2,211.5	2,200.5	300
December 01, 2025	2,202.01	2,207.75	2,207.75	2,207.75	2,196.42	52
November 28, 2025	2,206.5	2,210.5	2,207.58	2,210.5	2,200.58	642
November 27, 2025	2,197.42	2,196.5	2,196.5	2,199.5	2,196.42	566
November 26, 2025	2,188.97	2,198	2,198	2,198	2,181.92	2,215

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