UBS Core MSCI USA hEUR UCITS ETF EUR acc - UBUJ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52.39	52.43	52.43	52.44	52.04	6,551
February 19, 2026	52.45	52.25	52.25	52.49	52.17	34,184
February 18, 2026	52.26	52.55	52.55	52.55	52.16	1,749
February 17, 2026	51.93	52.04	52.04	52.04	51.69	5,037
February 16, 2026	52.16	51.99	51.99	52.26	51.97	6,787
February 13, 2026	51.98	52.2	52.2	52.2	51.84	13,202
February 12, 2026	53.04	52.29	52.29	53.06	52.29	3,550
February 11, 2026	53	52.85	52.85	53.14	52.73	4,550
February 10, 2026	53.02	53.07	53.07	53.14	52.95	6,134
February 09, 2026	52.81	53.04	53.04	53.05	52.64	3,828
February 06, 2026	51.62	52.52	52.52	52.52	51.62	4,793
February 05, 2026	52.46	51.94	51.94	52.51	51.69	7,045
February 04, 2026	52.75	52.47	52.47	52.85	52.47	13,616
February 03, 2026	53.31	52.81	52.81	53.31	52.81	1,806
February 02, 2026	52.39	53.15	53.15	53.15	52.39	1,570
January 30, 2026	52.66	52.86	52.86	52.99	52.54	2,848
January 29, 2026	53.34	52.65	52.65	53.4	52.65	5,446
January 28, 2026	53.46	53.22	53.22	53.46	53.22	11,904
January 27, 2026	53.18	53.29	53.29	53.29	53.12	1,087
January 26, 2026	52.73	53.04	53.04	53.04	52.59	11,554
January 23, 2026	52.83	52.81	52.81	52.83	52.64	4,175
January 22, 2026	52.67	52.82	52.82	52.83	52.65	1,974
January 21, 2026	52.05	52.32	52.32	52.32	51.79	1,382
January 20, 2026	52.25	52.37	52.37	52.44	52.11	5,939
January 19, 2026	52.48	52.43	52.43	52.58	52.36	4,638
January 16, 2026	53.22	53.1	53.1	53.22	53	1,679
January 15, 2026	52.96	53.25	53.25	53.26	52.96	778
January 14, 2026	53.11	52.74	52.74	53.11	52.68	5,130
January 13, 2026	53.25	53.2	53.2	53.4	53.11	4,473
January 12, 2026	52.92	53.23	53.23	53.23	52.8	1,332
January 09, 2026	52.87	53.1	53.1	53.1	52.87	1,481
January 08, 2026	52.79	52.81	52.81	52.89	52.77	504
January 07, 2026	53.04	53.1	53.1	53.13	52.99	4,983
January 06, 2026	52.76	52.85	52.85	52.85	52.68	997
January 05, 2026	52.48	52.87	52.87	52.87	52.48	7,849
January 02, 2026	52.58	52.3	52.3	52.66	52.28	1,247
December 30, 2025	52.71	52.72	52.72	52.75	52.7	312
December 29, 2025	52.85	52.69	52.69	52.87	52.66	129
December 23, 2025	52.58	52.7	52.7	52.7	52.54	7,480
December 22, 2025	52.42	52.56	52.56	52.56	52.42	490
December 19, 2025	51.91	52.21	52.21	52.21	51.87	1,088
December 18, 2025	51.51	52.06	52.06	52.07	51.5	2,837
December 17, 2025	52	51.55	51.55	52.15	51.55	3,375
December 16, 2025	51.88	51.86	51.86	52.1	51.82	3,406
December 15, 2025	52.34	52.16	52.16	52.49	52.04	2,509
December 12, 2025	52.8	52.05	52.05	52.81	52.05	2,001
December 11, 2025	52.23	52.5	52.5	52.59	52.23	1,085
December 10, 2025	52.37	52.39	52.39	52.39	52.27	705
December 09, 2025	52.46	52.51	52.51	52.51	52.32	3,802
December 08, 2025	52.67	52.38	52.38	52.67	52.38	1,897
December 05, 2025	52.61	52.56	52.56	52.66	52.41	11,621
December 04, 2025	52.45	52.41	52.41	52.5	52.37	1,631
December 03, 2025	52.36	52.4	52.4	52.4	52.08	1,646
December 02, 2025	52.07	52.17	52.17	52.4	52.07	262
December 01, 2025	52.03	52.23	52.23	52.23	52.02	3,000
November 28, 2025	52.33	52.32	52.32	52.36	52.17	2,563
November 27, 2025	52.11	52.11	52.11	52.12	52.1	3,002
November 26, 2025	51.95	52.2	52.2	52.2	51.84	543
November 25, 2025	51.27	51.37	51.37	51.37	50.99	1,608
November 24, 2025	50.73	51.2	51.2	51.23	50.57	1,800

UBS Core MSCI USA hEUR UCITS ETF EUR acc (UBUJ.DE) XETRA