UBS (Irl) ETF plc - MSCI USA UCITS ETF (USD) A-dis - UC03.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	157.6	157.6	157.6	157.6	157.6	0
September 04, 2025	157.37	157.65	157.65	157.65	157.37	1,596
September 03, 2025	156.72	156.72	156.72	156.72	156.72	0
September 02, 2025	157.25	155.76	155.76	157.25	155.76	4,739
September 01, 2025	157.57	157.57	157.57	157.57	157.57	0
August 29, 2025	157.93	157.22	157.22	157.93	157.22	441
August 28, 2025	157.69	157.77	157.77	157.77	157.69	112
August 27, 2025	157.41	157.69	157.69	157.69	157.41	798
August 26, 2025	156.67	156.67	156.67	156.67	156.67	650
August 22, 2025	155.36	157.57	157.57	157.57	155.36	1,671
August 21, 2025	155.28	155.28	155.28	155.28	155.28	0
August 20, 2025	155.12	155.12	155.12	155.12	155.12	0
August 19, 2025	156.66	156.46	156.46	156.66	156.46	797
August 18, 2025	156.78	156.78	156.78	156.78	156.78	0
August 15, 2025	156.95	156.95	156.95	156.95	156.95	0
August 14, 2025	157.26	156.93	156.93	157.26	156.93	468
August 13, 2025	157	157	157	157	157	0
August 12, 2025	155.79	156.27	156.27	156.27	155.79	83
August 11, 2025	155.53	155.53	155.53	155.53	155.53	0
August 08, 2025	155.26	155.26	155.26	155.26	155.26	0
August 07, 2025	155.31	154.37	154.37	155.31	154.37	113
August 06, 2025	154.26	154.26	154.26	154.26	154.26	0
August 05, 2025	154.35	153.29	153.29	154.35	153.29	2,824
August 04, 2025	152.33	153.54	153.54	153.64	152.33	2,811
August 01, 2025	151.86	151.79	151.79	151.93	151.79	1,448
July 31, 2025	156.29	155.36	155.36	156.29	155.36	1,096
July 30, 2025	155.24	155.08	155.08	155.24	155.08	83
July 29, 2025	155.06	155.06	155.06	155.06	155.06	0
July 28, 2025	155.59	155.49	155.49	155.65	155.49	1,791
July 25, 2025	155.97	155.97	155.21	155.97	155.97	0
July 24, 2025	155.65	155.85	155.08	155.85	155.53	879
July 23, 2025	154.9	154.67	153.91	154.92	154.53	3,107
July 22, 2025	153.91	153.91	153.16	153.91	153.91	0
July 21, 2025	154.44	154.84	154.08	154.84	154.44	1,600
July 18, 2025	154.29	153.95	153.19	154.3	153.93	8,165
July 17, 2025	153.21	153.7	152.94	153.7	153.21	564
July 16, 2025	152.59	152.29	151.55	152.67	152.29	1,601
July 15, 2025	153.87	153.23	152.47	153.87	153.23	1,347
July 14, 2025	153.02	153.02	152.27	153.02	153.02	0
July 11, 2025	152.78	152.78	152.03	152.78	152.78	0
July 10, 2025	152.9	153.33	152.58	153.33	152.9	37
July 09, 2025	152.15	152.53	151.78	152.61	152.15	1,130
July 08, 2025	152	152	151.25	152	152	0
July 07, 2025	152.54	152.54	152.54	152.54	152.54	0
July 04, 2025	152.45	152.45	152.45	152.45	152.45	0
July 03, 2025	152.96	153.35	153.35	153.35	152.96	1,203
July 02, 2025	151.83	151.83	151.83	151.83	151.83	103
July 01, 2025	151.39	151.33	151.33	151.39	151.13	6,611
June 30, 2025	151.4	151.16	151.16	151.4	151.16	2,781
June 27, 2025	150.31	150.88	150.88	150.88	150.31	1,085
June 26, 2025	149.26	149.65	149.65	149.65	149.26	9,800
June 25, 2025	149.03	148.85	148.85	149.03	148.85	36,462
June 24, 2025	148.59	148.52	148.52	148.59	147.98	5,854
June 23, 2025	146.21	146.21	146.21	146.21	146.21	0
June 20, 2025	146.08	145.91	145.91	146.85	145.91	2,625
June 19, 2025	144.82	144.82	144.82	144.82	144.82	0
June 18, 2025	146.64	146.74	146.74	146.74	146.1	5,031
June 17, 2025	146.68	146.81	146.81	146.95	146.47	7,160
June 16, 2025	146.57	147.47	147.47	147.47	146.57	3,868
June 13, 2025	146.1	146.76	146.76	146.76	146.09	4,043

UBS (Irl) ETF plc - MSCI USA UCITS ETF (USD) A-dis (UC03.L) LSE