UBS (Lux) Fund Solutions SICAV - UBS MSCI Pacific Socially Responsible UCITS ETF USD dis- Distribution - UB45.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	6,785	6,766.69	6,766.69	6,795	6,766.69	1,090
January 13, 2026	6,730	6,746	6,746	6,753	6,729	1,115
January 12, 2026	6,805	6,811	6,811	6,818	6,805	8,017
January 09, 2026	6,673.1	6,798.5	6,798.5	6,810	6,673.1	5,906
January 08, 2026	6,646	6,669	6,669	6,672.1	6,638	10,641
January 07, 2026	6,684	6,661	6,661	6,697	6,661	2,496
January 06, 2026	6,639	6,639.5	6,639.5	6,646	6,627	7,465
January 05, 2026	6,597.09	6,609	6,609	6,609	6,589	4,482
January 02, 2026	6,548	6,515.5	6,515.5	6,578	6,515.5	33,406
December 31, 2025	6,502	6,497	6,497	6,507	6,497	968
December 30, 2025	6,508.74	6,504	6,504	6,531.5	6,504	446
December 29, 2025	6,542	6,492	6,492	6,542	6,492	688
December 24, 2025	6,509.82	6,490	6,490	6,513	6,490	219
December 23, 2025	6,532.1	6,542	6,542	6,551	6,532	2,023
December 22, 2025	6,474.3	6,464	6,464	6,476.3	6,464	1,082
December 19, 2025	6,507.35	6,514	6,514	6,539.7	6,494.5	631
December 18, 2025	6,495.91	6,515.5	6,515.5	6,515.5	6,487	191
December 17, 2025	6,526	6,468.5	6,468.5	6,533.93	6,468.5	3,654
December 16, 2025	6,514	6,493.5	6,493.5	6,514	6,493.5	852
December 15, 2025	6,599.6	6,588.5	6,588.5	6,607.4	6,579.7	4,983
December 12, 2025	6,549	6,512	6,512	6,549	6,512	2,263
December 11, 2025	6,436.4	6,477	6,477	6,477	6,436.4	4,506
December 10, 2025	6,463.71	6,474	6,474	6,477	6,463.71	1,436
December 09, 2025	6,488	6,499.5	6,499.5	6,509.1	6,488	1,534
December 08, 2025	6,512.7	6,482	6,482	6,513	6,477.31	1,614
December 05, 2025	6,509	6,476	6,476	6,509	6,476	4,784
December 04, 2025	6,541.77	6,510	6,510	6,541.77	6,510	8,505
December 03, 2025	6,474	6,433	6,433	6,474	6,433	1,325
December 02, 2025	6,519	6,477	6,477	6,519.5	6,477	3,480
December 01, 2025	6,488	6,479	6,479	6,496	6,469	2,555
November 28, 2025	6,512	6,517	6,517	6,521.82	6,512	787
November 27, 2025	6,507	6,507	6,507	6,515.9	6,507	97
November 26, 2025	6,507	6,447	6,447	6,518	6,447	2,358
November 25, 2025	6,408	6,431.5	6,431.5	6,431.5	6,397	741
November 24, 2025	6,438	6,474	6,474	6,484	6,438	717
November 21, 2025	6,412	6,351	6,351	6,421.64	6,351	1,447
November 20, 2025	6,414	6,387.5	6,387.5	6,422.01	6,387.5	588
November 19, 2025	6,377	6,385	6,385	6,415	6,360.05	6,121
November 18, 2025	6,392.36	6,403	6,403	6,404	6,379.32	4,401
November 17, 2025	6,588.8	6,487	6,487	6,588.8	6,487	980
November 14, 2025	6,597	6,622.5	6,622.5	6,633	6,569	3,182
November 13, 2025	6,644.35	6,517	6,517	6,647	6,517	697
November 12, 2025	6,657	6,697	6,697	6,702.1	6,648	3,077
November 11, 2025	6,625	6,609	6,609	6,625	6,606.9	3,322
November 10, 2025	6,556.77	6,569	6,569	6,580	6,556.77	1,223
November 07, 2025	6,579	6,515	6,515	6,584	6,515	9,803
November 06, 2025	6,564	6,533.5	6,533.5	6,587	6,533.5	8,923
November 05, 2025	6,501	6,531	6,531	6,535	6,501	14,337
November 04, 2025	6,540	6,540	6,540	6,567	6,531	3,746
November 03, 2025	6,547	6,534.5	6,534.5	6,547	6,529	5,672
October 31, 2025	6,566.96	6,519	6,519	6,566.96	6,519	5,033
October 30, 2025	6,486	6,526	6,526	6,526	6,486	12,392
October 29, 2025	6,482	6,470	6,470	6,482	6,451.34	59,376
October 28, 2025	6,446	6,495	6,495	6,515	6,446	7,882
October 27, 2025	6,495.5	6,483	6,483	6,495.5	6,483	2,223
October 24, 2025	6,423.8	6,465	6,465	6,470.56	6,417	601
October 23, 2025	6,419	6,439	6,439	6,439	6,419	813
October 22, 2025	6,467	6,404	6,404	6,467	6,404	646
October 21, 2025	6,440	6,452	6,452	6,455.68	6,440	1,485
October 20, 2025	6,459	6,498.5	6,498.5	6,500	6,453	1,887

UBS (Lux) Fund Solutions SICAV - UBS MSCI Pacific Socially Responsible UCITS ETF USD dis- Distribution (UB45.L) LSE