UBS Core MSCI USA UCITS ETF USD dis - UBU3.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	142.04	141.83	141.83	142.09	141.24	649
February 19, 2026	141.57	141.54	141.54	141.64	141.31	811
February 18, 2026	140.66	141.6	141.6	141.6	140.63	2,180
February 17, 2026	139.73	140.03	140.03	140.03	139.17	1,447
February 16, 2026	139.99	139.64	139.64	140.1	139.64	154
February 13, 2026	139.51	139.99	139.99	139.99	139.25	1,512
February 12, 2026	142.17	140.23	140.23	142.17	140.23	181
February 11, 2026	141.49	141.67	141.67	142.59	141.49	110
February 10, 2026	141.71	141.92	141.92	141.99	141.54	302
February 09, 2026	141.71	141.96	141.96	141.96	141.09	59
February 06, 2026	140	142.18	141.5	142.18	140	12
February 05, 2026	142.1	140.95	140.28	142.26	140.29	441
February 04, 2026	142.59	142.2	141.52	143.04	142.2	404
February 03, 2026	144.25	142.91	142.23	144.48	142.85	2,819
February 02, 2026	141.25	143.92	143.23	143.92	141.25	373
January 30, 2026	140.98	142.23	142.23	142.47	140.98	112
January 29, 2026	142.43	141.28	141.28	142.78	140.91	352
January 28, 2026	142.57	142.58	142.58	142.63	142.41	566
January 27, 2026	143.29	142.2	142.2	143.29	142.04	150
January 26, 2026	142.3	142.67	142.67	142.67	142.17	38
January 23, 2026	143.83	143.45	143.45	143.83	143.29	46
January 22, 2026	143.96	143.74	143.74	144.09	143.53	1,233
January 21, 2026	141.96	142.81	142.81	142.81	141.27	677
January 20, 2026	142.76	142.74	142.74	142.92	141.69	261
January 19, 2026	144.22	143.82	143.82	144.47	143.82	6
January 16, 2026	146.4	146.25	146.25	146.4	145.84	162
January 15, 2026	145.44	146.5	146.5	146.6	145.44	2,674
January 14, 2026	145.57	144.49	144.49	145.57	144.49	366
January 13, 2026	145.81	145.9	145.9	145.9	145.75	332
January 12, 2026	144.66	145.54	145.54	145.54	144.17	332
January 09, 2026	144.98	145.79	145.79	145.79	144.98	437
January 08, 2026	144.41	144.76	144.76	144.84	144.41	82
January 07, 2026	144.98	145.13	145.13	145.13	144.97	328
January 06, 2026	143.67	144.39	144.39	144.39	143.43	569
January 05, 2026	143.38	143.94	143.94	144.1	143.38	42
January 02, 2026	143.01	142.19	142.19	143.45	141.98	49
December 30, 2025	143.03	143.2	143.2	143.22	143.03	136
December 29, 2025	143.29	143.35	143.35	143.36	142.91	104
December 23, 2025	142.35	142.8	142.8	142.8	142.16	267
December 22, 2025	142.54	142.64	142.64	142.64	142.34	5
December 19, 2025	141.35	142.13	142.13	142.13	140.95	1,788
December 18, 2025	139.97	141.53	141.53	141.53	139.97	794
December 17, 2025	141.66	139.86	139.86	141.94	139.86	117
December 16, 2025	140.65	140.49	140.49	141.19	140.49	209
December 15, 2025	142.23	141.53	141.53	142.45	141.41	1,861
December 12, 2025	143.45	143.2	143.2	143.45	143.2	216
December 11, 2025	142.41	142.47	142.47	142.85	142.15	45
December 10, 2025	143.4	143.42	143.42	143.45	143.25	23
December 09, 2025	143.69	143.82	143.82	143.86	143.4	1,049
December 08, 2025	144.12	143.66	143.66	144.12	143.65	221
December 05, 2025	143.78	144	144	144	143.5	60
December 04, 2025	143.26	143.26	143.26	143.69	142.96	2,989
December 03, 2025	143.31	143.14	143.14	143.31	142.65	271
December 02, 2025	142.86	143.24	143.24	143.73	142.86	231
December 01, 2025	142.79	143.13	143.13	143.13	142.21	127
November 28, 2025	143.6	143.73	143.73	143.91	143.6	188
November 27, 2025	143.18	143.13	143.13	143.34	143.13	891
November 26, 2025	142.93	143.33	143.33	143.33	142.67	557
November 25, 2025	141.73	141.6	141.6	141.97	141.32	557
November 24, 2025	140.28	141.49	141.49	141.54	139.81	92

UBS Core MSCI USA UCITS ETF USD dis (UBU3.DE) XETRA