UBS (Irl) ETF plc - MSCI USA UCITS ETF (USD) A-dis - UBU3.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	134.21	134.28	134.28	134.31	133.67	187
August 15, 2025	135.15	134.09	134.09	135.15	134.09	1,933
August 14, 2025	134.42	134.76	134.76	134.87	134.42	179
August 13, 2025	134.21	133.92	133.92	134.47	133.92	365
August 12, 2025	133.79	133.84	133.84	133.96	133.53	768
August 11, 2025	133.7	134.04	134.04	134.15	133.7	127
August 08, 2025	132.73	133.01	133.01	133.17	132.73	18
August 07, 2025	132.63	132.62	132.62	133.46	132.62	714
August 06, 2025	132.98	132.63	132.63	132.98	131.95	277
August 05, 2025	133.74	133.85	133.85	133.85	133.74	15
August 04, 2025	131.63	132.8	132.8	132.8	131.63	572
August 01, 2025	134.62	131.47	131.47	134.62	131.47	19
July 31, 2025	136.46	135.94	135.94	136.64	135.94	166
July 30, 2025	134.31	135.17	135.17	135.42	134.31	382
July 29, 2025	134.89	134.45	134.45	135.12	134.45	243
July 28, 2025	133.32	133.85	133.85	133.85	133.32	161
July 25, 2025	132.56	132.93	132.93	132.95	132.56	73
July 24, 2025	132.21	132.31	132.31	132.51	132.21	193
July 23, 2025	131.73	131.94	131.94	132.6	131.73	559
July 22, 2025	131.84	131.14	131.14	131.97	131.14	554
July 21, 2025	132.5	132.25	132.25	132.73	132.18	573
July 18, 2025	132.76	132.12	132.12	132.76	132.12	994
July 17, 2025	132.39	132.61	132.61	132.61	132.12	356
July 16, 2025	130.85	129.54	129.54	131.96	129.54	349
July 15, 2025	131.63	132.06	132.06	132.06	131.3	413
July 14, 2025	130.35	130.9	130.9	130.9	130.35	175
July 11, 2025	131	130.7	130.7	131	130.35	146
July 10, 2025	130.07	131.38	131.38	131.38	130.07	142
July 09, 2025	129.74	130.28	130.28	130.28	129.74	241
July 08, 2025	129.69	129.92	129.92	130.26	129.69	342
July 07, 2025	129.9	129.96	129.96	130.42	129.9	51
July 04, 2025	129.76	129.44	129.44	129.76	129.34	176
July 03, 2025	129.12	130.42	130.42	130.42	129.12	844
July 02, 2025	129.01	128.82	128.82	129.06	128.64	1,426
July 01, 2025	128.71	128.55	128.55	128.71	128.1	209
June 30, 2025	128.95	128.73	128.73	129.15	128.73	1,497
June 27, 2025	128.39	128.84	128.84	128.84	128.14	404
June 26, 2025	127.62	127.92	127.92	127.92	127.45	15
June 25, 2025	128.29	128	128	128.43	128	376
June 24, 2025	128.03	127.79	127.79	128.03	127.54	784
June 23, 2025	126.54	126.64	126.64	126.99	126.54	296
June 20, 2025	126.59	126.87	126.87	127.6	126.42	1,363
June 19, 2025	127.12	126.22	126.22	127.12	126.22	166
June 18, 2025	127.08	127.31	127.31	127.7	127.03	2,022
June 17, 2025	126.91	127.34	127.34	127.5	126.68	285
June 16, 2025	126.72	127.33	127.33	127.33	126.53	785
June 13, 2025	126.08	126.84	126.84	127.09	126.08	123
June 12, 2025	127.51	127.22	127.22	127.51	126.29	2,535
June 11, 2025	128.87	128.56	128.56	128.87	128.56	1,197
June 10, 2025	128.67	128.43	128.43	128.67	128.29	1,649
June 09, 2025	128.2	128.4	128.4	128.55	128.2	449
June 06, 2025	127.5	128.33	128.33	128.93	127.4	1,312
June 05, 2025	127.74	127.96	127.96	128.29	126.63	489
June 04, 2025	128.11	127.85	127.85	128.29	127.85	81
June 03, 2025	126.4	127.83	127.83	127.83	126.12	1,242
June 02, 2025	125.79	125.8	125.8	126.32	125.29	2,468
May 30, 2025	126.93	126.75	126.75	127.26	126.69	1,546
May 29, 2025	129.29	126.84	126.84	129.51	126.84	385
May 28, 2025	127.55	127.48	127.48	127.65	127.48	254
May 27, 2025	126.03	126.96	126.96	126.96	126.03	124

UBS (Irl) ETF plc - MSCI USA UCITS ETF (USD) A-dis (UBU3.DE) XETRA