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
January 14, 2026	2,876.7	2,866.09	2,866.09	2,879.58	2,866.09	345
January 13, 2026	2,892.8	2,891.5	2,891.5	2,892.8	2,891.5	3,200
January 12, 2026	2,880.11	2,895.25	2,895.25	2,895.25	2,874.62	1,535
January 09, 2026	2,879.5	2,890.25	2,890.76	2,890.76	2,879.5	6,396
January 08, 2026	2,875.02	2,874.75	2,874.75	2,877.82	2,872.5	3,724
January 07, 2026	2,883	2,889	2,889	2,889	2,883	118,291
January 06, 2026	2,872.5	2,875.5	2,875.5	2,875.5	2,864.5	2,538
January 05, 2026	2,868.35	2,873	2,873	2,873	2,868.35	30
January 02, 2026	2,844.25	2,844.25	2,844.25	2,844.25	2,844.25	0
December 31, 2025	2,862	2,862	2,862	2,862	2,862	0
December 30, 2025	2,868	2,870.5	2,870.5	2,870.5	2,868	288
December 29, 2025	2,873	2,864.75	2,864.75	2,873	2,864.75	1,065
December 24, 2025	2,868.33	2,868.75	2,868.75	2,869.85	2,868.33	258
December 23, 2025	2,857.59	2,864.25	2,864.25	2,864.25	2,857.59	585
December 22, 2025	2,849	2,857.5	2,857.5	2,857.5	2,849	229
December 19, 2025	2,834.37	2,837.75	2,837.75	2,837.75	2,834.37	32
December 18, 2025	2,828	2,828	2,828	2,828	2,828	0
December 17, 2025	2,828.35	2,806.25	2,806.25	2,828.35	2,806.25	802
December 16, 2025	2,825.91	2,817.25	2,817.25	2,830.6	2,817.25	903
December 15, 2025	2,843	2,840.25	2,840.25	2,843	2,832	1,391
December 12, 2025	2,834.75	2,834.75	2,834.75	2,834.75	2,834.75	0
December 11, 2025	2,853.5	2,852	2,852	2,853.5	2,852	1,168
December 10, 2025	2,839.2	2,846.25	2,846.25	2,846.25	2,839.2	44
December 09, 2025	2,845	2,852	2,852	2,852	2,845	515
December 08, 2025	2,851.12	2,847.75	2,847.75	2,852	2,847.75	5,424
December 05, 2025	2,864.65	2,856.25	2,856.25	2,864.65	2,856.25	626
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

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