UBS (Irl) ETF plc - MSCI USA UCITS ETF - UB0A.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,671.12	2,672	2,672	2,675	2,671.12	1,646
August 15, 2025	2,684.06	2,678	2,678	2,686	2,675	6,164
August 14, 2025	2,683	2,675	2,675	2,683	2,668	1,669
August 13, 2025	2,675	2,677	2,677	2,682.88	2,675	1,403
August 12, 2025	2,648	2,664	2,664	2,664	2,646	10,650
August 11, 2025	2,652	2,651	2,651	2,654.34	2,651	3,575
August 08, 2025	2,639.29	2,647	2,647	2,647	2,637	4,610
August 07, 2025	2,654	2,632	2,632	2,654	2,632	11,407
August 06, 2025	2,628	2,630	2,630	2,630	2,612	6,807
August 05, 2025	2,630	2,614	2,614	2,631	2,614	3,476
August 04, 2025	2,599	2,618	2,618	2,618	2,599	4,593
August 01, 2025	2,602	2,586	2,586	2,602	2,584	6,297
July 31, 2025	2,668.26	2,651	2,651	2,668.26	2,651	371
July 30, 2025	2,647	2,644	2,644	2,650	2,644	1,496
July 29, 2025	2,656	2,643	2,643	2,656	2,643	1,427
July 28, 2025	2,653	2,650	2,650	2,653	2,650	982
July 25, 2025	2,642	2,644	2,644	2,644	2,640	12,268
July 24, 2025	2,635	2,642	2,642	2,642	2,635	2,049
July 23, 2025	2,620	2,622	2,622	2,622	2,620	992
July 22, 2025	2,609	2,609	2,609	2,609	2,609	0
July 21, 2025	2,625	2,625	2,625	2,625	2,625	0
July 18, 2025	2,612.2	2,610	2,610	2,616	2,610	1,027
July 17, 2025	2,598.06	2,606.5	2,606.5	2,606.5	2,598.06	6
July 16, 2025	2,584.25	2,583	2,583	2,588	2,582	1,557
July 15, 2025	2,604	2,598.5	2,598.5	2,608	2,598.5	2,186
July 14, 2025	2,594	2,594	2,594	2,594	2,594	0
July 11, 2025	2,590	2,590	2,590	2,590	2,590	0
July 10, 2025	2,591.12	2,599	2,599	2,599	2,591.12	17
July 09, 2025	2,585	2,586	2,586	2,586	2,585	920
July 08, 2025	2,582.84	2,577	2,577	2,582.84	2,577	813
July 07, 2025	2,593	2,586	2,586	2,593	2,586	2,956
July 04, 2025	2,584.5	2,584.5	2,584.5	2,584.5	2,584.5	0
July 03, 2025	2,583	2,599	2,599	2,599	2,583	1,020
July 02, 2025	2,572	2,572	2,572	2,572	2,572	391
July 01, 2025	2,564.45	2,565	2,565	2,566	2,564.45	797
June 30, 2025	2,562	2,562	2,562	2,562	2,562	0
June 27, 2025	2,558	2,558	2,558	2,558	2,558	589
June 26, 2025	2,532	2,537	2,537	2,537	2,532	774
June 25, 2025	2,525.89	2,525	2,525	2,527.88	2,525	118
June 24, 2025	2,512.88	2,519	2,519	2,519	2,512.88	639
June 23, 2025	2,475.5	2,481.25	2,481.25	2,481.25	2,473.5	794
June 20, 2025	2,482.5	2,477.5	2,477.5	2,489	2,477.5	939
June 19, 2025	2,470	2,457.5	2,457.5	2,470.5	2,457.5	2,435
June 18, 2025	2,486.56	2,489	2,489	2,489	2,479.5	1,038
June 17, 2025	2,490.5	2,490.5	2,490.5	2,490.5	2,490.5	0
June 16, 2025	2,502	2,502	2,502	2,502	2,502	0
June 13, 2025	2,468	2,489	2,489	2,489.5	2,468	731
June 12, 2025	2,485	2,497.5	2,497.5	2,497.5	2,481.5	5,105
June 11, 2025	2,503.12	2,506	2,506	2,507	2,503.12	395
June 10, 2025	2,489.59	2,492.75	2,492.75	2,493.59	2,489.59	15
June 09, 2025	2,485.16	2,485.25	2,485.25	2,485.5	2,484	4,781
June 06, 2025	2,488.06	2,483.25	2,483.25	2,488.44	2,483.25	304
June 05, 2025	2,479.92	2,485.25	2,485.25	2,485.25	2,479	455
June 04, 2025	2,478	2,476.5	2,476.5	2,479.5	2,476.5	1,140
June 03, 2025	2,449.5	2,467.75	2,467.75	2,467.75	2,444.5	17,685
June 02, 2025	2,430.5	2,440.75	2,440.75	2,444	2,426	20,294
May 30, 2025	2,439	2,443	2,443	2,443	2,436.5	5,283
May 29, 2025	2,477	2,450	2,450	2,477	2,450	1,227
May 28, 2025	2,444	2,444	2,444	2,444	2,444	0
May 27, 2025	2,431.37	2,441.25	2,441.25	2,441.25	2,431.37	192

UBS (Irl) ETF plc - MSCI USA UCITS ETF (UB0A.L) LSE