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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	138.18	139.47	139.47	139.47	137.9	408
November 20, 2025	142.24	141.16	141.16	142.67	141.16	965
November 19, 2025	139.29	139.99	139.99	140.92	139.29	157
November 18, 2025	139.57	139.63	139.63	139.63	138.89	298
November 17, 2025	142.23	141.29	141.29	142.3	141.26	155
November 14, 2025	140.85	141.78	141.78	141.78	139.28	2,260
November 13, 2025	144.04	141.78	141.78	144.04	141.78	491
November 12, 2025	144.59	143.98	143.98	144.75	143.98	70
November 11, 2025	143.93	143.32	143.32	143.93	143.32	84
November 10, 2025	142.91	143.01	143.01	143.26	142.91	925
November 07, 2025	142.57	139.95	139.95	142.57	139.95	16
November 06, 2025	143.59	142.03	142.03	144.18	142.03	237
November 05, 2025	143.46	144.58	144.58	144.58	143.29	117
November 04, 2025	143.65	144.35	144.35	144.76	143.65	85
November 03, 2025	144.93	144.92	144.92	145.87	144.63	215
October 31, 2025	145.03	144.7	144.7	145.23	144.57	237
October 30, 2025	144.78	144.7	144.7	144.95	143.88	425
October 29, 2025	144.96	144.46	144.46	144.96	144.21	91
October 28, 2025	143.8	143.95	143.95	144.15	143.76	118
October 27, 2025	143.75	143.76	143.76	143.78	143.48	62
October 24, 2025	141.98	142.68	142.68	142.68	141.78	978
October 23, 2025	141.19	141.28	141.28	141.35	140.6	148
October 22, 2025	141.65	140.64	140.64	141.8	140.64	413
October 21, 2025	141.04	141.62	141.62	141.68	141.02	186
October 20, 2025	139.93	140.77	140.77	140.78	139.71	1,143
October 17, 2025	136.84	138.04	138.04	138.76	136.17	515
October 16, 2025	140.03	139.68	139.68	140.29	139.68	264
October 15, 2025	139.91	140.18	140.18	141.03	139.9	203
October 14, 2025	139.12	139.5	139.5	139.5	138.07	53
October 13, 2025	139.5	140.21	140.21	140.21	139.22	112
October 10, 2025	142.06	139	139	142.51	139	920
October 09, 2025	141.84	141.94	141.94	142.03	141.76	478
October 08, 2025	140.97	141.67	141.67	141.67	140.94	158
October 07, 2025	140.47	140.17	140.17	141.15	140.17	321
October 06, 2025	140.41	140.32	140.32	140.89	140.32	91
October 03, 2025	140.13	140.03	140.03	140.13	139.66	66
October 02, 2025	139.48	139.66	139.66	139.66	139.48	2
October 01, 2025	137.46	139.1	139.1	139.1	137.46	86
September 30, 2025	138.26	138.17	138.17	138.26	138.11	199
September 29, 2025	138.72	138.47	138.47	138.99	138.47	199
September 26, 2025	138.07	138.06	138.06	138.66	138.06	199
September 25, 2025	137.74	138.1	138.1	138.1	137.49	108
September 24, 2025	137.92	138.14	138.14	138.53	137.92	17
September 23, 2025	138.52	138.35	138.35	138.52	138.31	15
September 22, 2025	138.2	138.27	138.27	138.27	137.71	4
September 19, 2025	137.4	137.86	137.86	137.96	137.4	243
September 18, 2025	137.04	137.61	137.61	137.61	137.04	159
September 17, 2025	135.98	135.85	135.85	136.29	135.85	2,290
September 16, 2025	136.95	135.91	135.91	137.12	135.91	347
September 15, 2025	137.07	137.02	137.02	137.17	136.79	135
September 12, 2025	136.6	136.98	136.98	137.15	136.6	453

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