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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	136.46	136.78	136.78	136.78	136.35	109
September 10, 2025	136.2	135.91	135.91	136.2	135.91	1
September 09, 2025	134.79	135.05	135.05	135.07	134.79	426
September 08, 2025	134.86	134.95	134.95	135.03	134.57	1,080
September 05, 2025	136	134.18	134.18	136	134.18	568
September 04, 2025	134.84	135.37	135.37	135.44	134.84	507
September 03, 2025	134.56	134.23	134.23	134.82	134.23	2
September 02, 2025	134.38	133.06	133.06	134.38	133.06	28
September 01, 2025	134.26	134.68	134.68	134.68	134.26	454
August 29, 2025	135.66	134.34	134.34	135.66	134.34	249
August 28, 2025	135.6	135.36	135.36	135.6	135.06	768
August 27, 2025	135.6	135.85	135.85	136.01	135.6	372
August 26, 2025	134.66	134.47	134.47	135.15	134.47	732
August 25, 2025	134.17	134.64	134.64	134.64	134.17	473
August 22, 2025	133.57	134.57	134.57	134.57	133.57	215
August 21, 2025	133.89	133.75	133.75	133.89	133.29	728
August 20, 2025	133.77	133.11	133.11	133.83	132.6	1,241
August 19, 2025	134.26	134.04	134.04	134.4	134.04	6
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

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