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
October 17, 2025	50.36	50.63	50.63	50.96	50.29	2,128
October 16, 2025	51.33	51.27	51.27	51.48	51.23	7,746
October 15, 2025	51.19	51.27	51.27	51.57	51.17	1,238
October 14, 2025	50.62	50.9	50.9	50.9	50.26	9,311
October 13, 2025	50.94	51.02	51.02	51.09	50.74	10,905
October 10, 2025	51.7	50.86	50.86	51.87	50.86	4,538
October 09, 2025	51.85	51.62	51.62	51.85	51.62	27,131
October 08, 2025	51.52	51.77	51.77	51.77	51.52	3,376
October 07, 2025	51.64	51.48	51.48	51.83	51.48	8,167
October 06, 2025	51.68	51.69	51.69	51.71	51.67	702
October 03, 2025	51.69	51.75	51.75	51.76	51.66	185
October 02, 2025	51.56	51.4	51.4	51.62	51.4	124
October 01, 2025	50.94	51.36	51.36	51.36	50.91	363
September 30, 2025	51.09	51.02	51.02	51.09	50.99	9,536
September 29, 2025	51.18	51.12	51.12	51.32	51.12	231
September 26, 2025	50.81	50.85	50.85	51.04	50.72	3,125
September 25, 2025	50.97	50.78	50.78	50.97	50.62	1,457
September 24, 2025	51.23	51.1	51.1	51.25	51.1	9,152
September 23, 2025	51.43	51.36	51.36	51.43	51.36	828
September 22, 2025	51.14	51.28	51.28	51.28	51.05	2,306
September 19, 2025	50.92	50.97	50.97	51.12	50.92	2,233
September 18, 2025	50.94	51.09	51.09	51.14	50.94	1,464
September 17, 2025	50.76	50.7	50.7	50.8	50.67	444
September 16, 2025	50.89	50.72	50.72	50.94	50.72	1,860
September 15, 2025	50.65	50.8	50.8	50.8	50.63	869
September 12, 2025	50.57	50.58	50.58	50.64	50.53	1,591
September 11, 2025	50.26	50.62	50.62	50.62	50.13	49
September 10, 2025	50.21	50.22	50.22	50.25	50.19	1,770
September 09, 2025	50	49.91	49.91	50	49.89	2,840
September 08, 2025	49.87	49.98	49.98	49.98	49.85	301
September 05, 2025	50.05	49.71	49.71	50.12	49.66	278
September 04, 2025	49.56	49.69	49.69	49.69	49.53	113
September 03, 2025	49.35	49.44	49.44	49.51	49.35	164
September 02, 2025	49.61	48.91	48.91	49.61	48.91	1,158
September 01, 2025	49.64	49.7	49.7	49.71	49.64	222
August 29, 2025	49.91	49.56	49.56	49.91	49.56	173
August 28, 2025	49.82	49.81	49.81	49.82	49.77	4,254
August 27, 2025	49.71	49.75	49.75	49.76	49.64	4,254
August 26, 2025	49.4	49.47	49.47	49.47	49.4	12
August 25, 2025	49.6	49.63	49.63	49.63	49.54	1,435
August 22, 2025	48.89	49.76	49.76	49.76	48.89	720
August 21, 2025	49.13	49.08	49.08	49.13	48.9	400
August 20, 2025	49.14	48.99	48.99	49.22	48.75	2,887
August 19, 2025	49.49	49.4	49.4	49.5	49.4	480
August 18, 2025	49.53	49.48	49.48	49.55	49.47	3,458
August 15, 2025	49.81	49.58	49.58	49.81	49.56	505
August 14, 2025	49.63	49.54	49.54	49.69	49.44	720
August 13, 2025	49.56	49.58	49.58	49.63	49.55	240
August 12, 2025	49.07	49.38	49.38	49.38	48.97	4,969
August 11, 2025	49.23	49.12	49.12	49.23	49.1	4,969
August 08, 2025	48.87	49	49	49.06	48.87	660
August 07, 2025	48.93	48.76	48.76	49.12	48.76	481
August 06, 2025	48.65	48.77	48.77	48.77	48.56	2,676
August 05, 2025	48.82	48.41	48.41	48.83	48.41	10,722
August 04, 2025	48.16	48.55	48.55	48.58	48.16	4,272
August 01, 2025	48.63	47.97	47.97	48.63	47.97	3,781
July 31, 2025	49.42	49.18	49.18	49.55	49.18	904
July 30, 2025	49.08	49.05	49.05	49.1	49.05	154
July 29, 2025	49.21	49.02	49.02	49.28	49.02	4,098
July 28, 2025	49.32	49.15	49.15	49.32	49.15	136

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