UBS Core MSCI USA UCITS ETF Accum -A- Hedged GBP - UB0A.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,849.5	2,846.5	2,846.5	2,850	2,844.56	533
December 03, 2025	2,845.94	2,841.25	2,841.25	2,845.94	2,835.55	528
December 02, 2025	2,845.57	2,831.25	2,831.25	2,845.57	2,831.25	68
December 01, 2025	2,836.5	2,834.75	2,834.75	2,837.66	2,825.59	6,775
November 28, 2025	2,833	2,842.5	2,842.5	2,842.5	2,833	386
November 27, 2025	2,830.25	2,830.25	2,830.25	2,830.25	2,830.25	0
November 26, 2025	2,817.5	2,831.75	2,831.75	2,831.75	2,817	906
November 25, 2025	2,779	2,789.5	2,789.5	2,789.5	2,779	4,751
November 24, 2025	2,753	2,780	2,780	2,780	2,747	1,597
November 21, 2025	2,715	2,727.5	2,727.5	2,727.5	2,709	10,070
November 20, 2025	2,794	2,777	2,777	2,809	2,777	1,924
November 19, 2025	2,759.58	2,755	2,755	2,761	2,755	923
November 18, 2025	2,759.53	2,754	2,754	2,762	2,736.18	831
November 17, 2025	2,789	2,791	2,791	2,797	2,789	1,203
November 14, 2025	2,785	2,808.5	2,808.5	2,809	2,763	1,427
November 13, 2025	2,827	2,815	2,815	2,834.06	2,813	762
November 12, 2025	2,848	2,844	2,844	2,851.12	2,843	1,165
November 11, 2025	2,835	2,834	2,834	2,835	2,834	308
November 10, 2025	2,821	2,815.5	2,815.5	2,829	2,815.5	1,508
November 07, 2025	2,801	2,762	2,762	2,802	2,762	5,536
November 06, 2025	2,818	2,798	2,798	2,834	2,796	1,898
November 05, 2025	2,808.63	2,827	2,827	2,827	2,808.63	1,217
November 04, 2025	2,820	2,827.5	2,827.5	2,831.78	2,820	516
November 03, 2025	2,853	2,844.5	2,844.5	2,856	2,844.5	716
October 31, 2025	2,843	2,843	2,843	2,843	2,843	0
October 30, 2025	2,851	2,857	2,857	2,857.61	2,850.12	676
October 29, 2025	2,873	2,870	2,870	2,873	2,870	438
October 28, 2025	2,856	2,861	2,861	2,861	2,856	531
October 27, 2025	2,848	2,850	2,850	2,850	2,848	446
October 24, 2025	2,810	2,825	2,825	2,827.7	2,808	1,002
October 23, 2025	2,779	2,793	2,793	2,794	2,779	741
October 22, 2025	2,805	2,785	2,785	2,805	2,785	851
October 21, 2025	2,800	2,800	2,800	2,800	2,800	0
October 20, 2025	2,778	2,795	2,795	2,795	2,778	234
October 17, 2025	2,716.24	2,747	2,747	2,761.88	2,715	1,865
October 16, 2025	2,781	2,775.5	2,775.5	2,785	2,774.12	1,384
October 15, 2025	2,774.12	2,781	2,781	2,789.62	2,774.12	7,536
October 14, 2025	2,740	2,750	2,750	2,750	2,735	3,086
October 13, 2025	2,762	2,762	2,762	2,762	2,756	534
October 10, 2025	2,804.42	2,760.5	2,760.5	2,804.42	2,760.5	874
October 09, 2025	2,806.51	2,797	2,797	2,808	2,797	5,530
October 08, 2025	2,792	2,803	2,803	2,803	2,792	2,055
October 07, 2025	2,797	2,788	2,788	2,799	2,788	1,280
October 06, 2025	2,796	2,797.5	2,797.5	2,797.5	2,794	350
October 03, 2025	2,799.68	2,801	2,801	2,801	2,795	221
October 02, 2025	2,796	2,784	2,784	2,796	2,784	564
October 01, 2025	2,764.88	2,778	2,778	2,778	2,764.88	3,845
September 30, 2025	2,764	2,761	2,761	2,766	2,761	6,795
September 29, 2025	2,774	2,768	2,768	2,776.94	2,768	6,503
September 26, 2025	2,748	2,753	2,753	2,753	2,748	225
September 25, 2025	2,750	2,743	2,743	2,750	2,735	7,289
September 24, 2025	2,765	2,765	2,765	2,767	2,765	3,839
September 23, 2025	2,782.23	2,779	2,779	2,782.23	2,779	1,351
September 22, 2025	2,764.12	2,772	2,772	2,772	2,761	305
September 19, 2025	2,752.46	2,755	2,755	2,763.88	2,752.46	7,194
September 18, 2025	2,763	2,760.5	2,760.5	2,764	2,754	11,090
September 17, 2025	2,739	2,739	2,739	2,743	2,739	3,494
September 16, 2025	2,750.19	2,750.19	2,750.19	2,750.19	2,750.19	298
September 15, 2025	2,738	2,745	2,745	2,747.13	2,736	6,051
September 12, 2025	2,733.79	2,734	2,734	2,737	2,733.79	7,972

UBS Core MSCI USA UCITS ETF Accum -A- Hedged GBP (UB0A.L) LSE