UBS (Irl) ETF plc - MSCI USA Socially Responsible UCITS ETF - SRUG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	2,123.19	2,108	2,108	2,123.19	2,108	3,669
August 13, 2025	2,108.58	2,115.5	2,115.5	2,116.42	2,108.42	16,058
August 12, 2025	2,080.87	2,094	2,094	2,094	2,080.42	4,847
August 11, 2025	2,093.5	2,086.5	2,086.5	2,094	2,086.5	7,068
August 08, 2025	2,078.5	2,084.25	2,084.25	2,088	2,078.5	1,982
August 07, 2025	2,082.5	2,074.5	2,074.5	2,094.08	2,074.5	23,724
August 06, 2025	2,082.47	2,076.75	2,076.75	2,082.47	2,070.82	2,102
August 05, 2025	2,097	2,076.75	2,076.75	2,111	2,076.75	2,486
August 04, 2025	2,063.16	2,083.75	2,083.75	2,083.75	2,063.16	7,382
August 01, 2025	2,080.68	2,056.25	2,056.25	2,080.68	2,051.66	1,379
July 31, 2025	2,118.44	2,102	2,102	2,122	2,102	18,073
July 30, 2025	2,114	2,112.75	2,112.75	2,115.69	2,111	4,978
July 29, 2025	2,115	2,112.75	2,112.75	2,121.69	2,112.75	133,410
July 28, 2025	2,124.5	2,113.25	2,113.25	2,124.5	2,112.9	60,725
July 25, 2025	2,122.67	2,121	2,121	2,122.67	2,112.94	58,444
July 24, 2025	2,115.45	2,113.5	2,113.5	2,115.45	2,111.42	27,720
July 23, 2025	2,106	2,106.75	2,106.75	2,109	2,102	204,651
July 22, 2025	2,089.08	2,091.5	2,091.5	2,091.5	2,085.58	64,684
July 21, 2025	2,097.5	2,097.25	2,097.25	2,097.5	2,094.58	233
July 18, 2025	2,092.19	2,089.75	2,089.75	2,095.5	2,089.75	233
July 17, 2025	2,078.5	2,086.75	2,086.75	2,086.75	2,078.5	2
July 16, 2025	2,059.42	2,057	2,057	2,061.5	2,057	904
July 15, 2025	2,087	2,077.5	2,077.5	2,089.32	2,077.5	4
July 14, 2025	2,057	2,077.75	2,077.75	2,077.75	2,057	700
July 11, 2025	2,078.25	2,078.25	2,078.25	2,078.25	2,078.25	0
July 10, 2025	2,086.08	2,095.25	2,095.25	2,095.25	2,086.08	1
July 09, 2025	2,088.42	2,079.25	2,079.25	2,088.42	2,079.25	49
July 08, 2025	2,081.25	2,081.25	2,081.25	2,081.25	2,081.25	0
July 07, 2025	2,087.5	2,080.75	2,080.75	2,088.92	2,080.75	4,934
July 04, 2025	2,086	2,086	2,086	2,086	2,086	4
July 03, 2025	2,087	2,098.25	2,098.25	2,098.25	2,086.82	1,446
July 02, 2025	2,083.58	2,079	2,079	2,083.58	2,071.92	651
July 01, 2025	2,069.42	2,079.75	2,079.75	2,079.75	2,069.42	422
June 30, 2025	2,073.5	2,077.5	2,077.5	2,077.5	2,073.5	911
June 27, 2025	2,063.98	2,075	2,075	2,075	2,063.96	1,985
June 26, 2025	2,055.32	2,056.25	2,056.25	2,056.25	2,052.32	7
June 25, 2025	2,052.58	2,043.75	2,043.75	2,052.58	2,043.5	402
June 24, 2025	2,046.19	2,046.75	2,046.75	2,046.75	2,040	274
June 23, 2025	2,018	2,018	2,018	2,018	2,018	0
June 20, 2025	2,007.5	2,007.5	2,007.5	2,007.5	2,007.5	0
June 19, 2025	1,985.5	1,985.5	1,985.5	1,985.5	1,985.5	0
June 18, 2025	2,001.92	2,010.25	2,010.25	2,012.92	2,001.92	3,228
June 17, 2025	2,016.35	2,014.75	2,014.75	2,019.19	2,014.75	419
June 16, 2025	2,009.92	2,025.25	2,025.25	2,025.25	2,009.92	4

UBS (Irl) ETF plc - MSCI USA Socially Responsible UCITS ETF (SRUG.L) LSE