UBS ETF SICAV - UBS ETF - MSCI World Socially Responsible UCITS ETF A Distribution - UC44.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14,045	14,030	14,030	14,048.84	13,963.34	1,924
February 19, 2026	14,065.85	13,998	13,998	14,065.85	13,986.64	1,976
February 18, 2026	13,916	14,018	14,018	14,026.7	13,899	2,011
February 17, 2026	13,863.65	13,906	13,906	13,931	13,808	3,123
February 16, 2026	13,890	13,849.5	13,849.5	13,896.82	13,849.5	3,211
February 13, 2026	13,782.3	13,889	13,889	13,889	13,782	2,159
February 12, 2026	14,008	13,803.5	13,803.5	14,035	13,803.5	3,165
February 11, 2026	13,980	13,937	13,937	14,013	13,918	390
February 10, 2026	13,918.5	13,981	13,981	13,981	13,874.85	10,162
February 09, 2026	13,818	13,908	13,908	13,931	13,818	3,663
February 06, 2026	13,688	13,849	13,803	13,849	13,664.24	1,812
February 05, 2026	13,780	13,720	13,674.43	13,839	13,674.6	2,233
February 04, 2026	13,742	13,725	13,679.41	13,772.4	13,696.41	778
February 03, 2026	13,996	13,846	13,846	14,005.5	13,845	10,749
February 02, 2026	13,798	14,006	14,006	14,021	13,798	1,526
January 30, 2026	13,840	13,908	13,908	13,948.55	13,840	271
January 29, 2026	13,998	13,818	13,818	14,021	13,818	1,285
January 28, 2026	14,074	14,014	14,014	14,097	14,014	4,878
January 27, 2026	14,114	14,057	14,057	14,122	14,023.3	918
January 26, 2026	14,081	14,047	14,047	14,094	14,027.8	465
January 23, 2026	14,166	14,136.5	14,136.5	14,191	14,136.5	710
January 22, 2026	14,266.75	14,240	14,240	14,307	14,224.8	571
January 21, 2026	14,065	14,147	14,147	14,171.71	14,022.63	4,158
January 20, 2026	13,972	14,099.5	14,099.5	14,099.5	13,971	882
January 19, 2026	14,146.84	14,121	14,121	14,219.11	14,121	677
January 16, 2026	14,340	14,340	14,340	14,352.04	14,316.12	910
January 15, 2026	14,239	14,381	14,381	14,389	14,239	825
January 14, 2026	14,235.85	14,158	14,158	14,235.85	14,158	6,374
January 13, 2026	14,246	14,253.5	14,253.5	14,289	14,220.3	594
January 12, 2026	14,170	14,252	14,252	14,252	14,170	1,992
January 09, 2026	14,116	14,265	14,265	14,276	14,109	1,002
January 08, 2026	14,096	14,118	14,118	14,123.4	14,077.8	565
January 07, 2026	14,146	14,154.5	14,154.5	14,161	14,117.86	1,482
January 06, 2026	13,993	14,077	14,077	14,083	13,987.2	207
January 05, 2026	14,050	14,056	14,056	14,056	13,953	1,068
January 02, 2026	13,966	13,887	13,887	14,003.5	13,864	663
December 31, 2025	14,007	13,967	13,967	14,007	13,935	2,647
December 30, 2025	13,967	13,999	13,999	14,001	13,958	324
December 29, 2025	14,050	13,962	13,962	14,054	13,961	10,911
December 24, 2025	13,969.04	13,981	13,981	13,981	13,969.04	71
December 23, 2025	13,988	13,991	13,991	14,011.7	13,968.65	145,199
December 22, 2025	14,099	14,015.5	14,015.5	14,099	13,969.1	3,514
December 19, 2025	13,955	14,008	14,008	14,011	13,939.56	1,094
December 18, 2025	13,853	13,975.5	13,975.5	13,975.5	13,853	4,913
December 17, 2025	14,007.35	13,851	13,851	14,045.91	13,851	66,092
December 16, 2025	13,914	13,883.5	13,883.5	13,928	13,883.5	2,076
December 15, 2025	13,991	13,995	13,995	14,031.92	13,963.34	470
December 12, 2025	14,047	13,963	13,963	14,074.91	13,963	1,120
December 11, 2025	13,927.87	13,935	13,935	13,959.57	13,885	5,497
December 10, 2025	13,922.88	13,918	13,918	13,922.88	13,907.29	1,310
December 09, 2025	14,045.9	13,962	13,962	14,045.9	13,923.47	2,314
December 08, 2025	13,998	13,941	13,941	14,017.22	13,941	4,645
December 05, 2025	13,969.75	14,004.5	14,004.5	14,025	13,955.1	604
December 04, 2025	13,956	13,935	13,935	13,957	13,897.07	2,114
December 03, 2025	13,949	13,863.5	13,863.5	13,974	13,839	2,463
December 02, 2025	13,918	13,918	13,918	13,971.2	13,880.63	268
December 01, 2025	13,842	13,905	13,905	13,905	13,814	2,756
November 28, 2025	13,888	13,894	13,894	13,977	13,859	810
November 27, 2025	13,809	13,813	13,813	13,856	13,809	198
November 26, 2025	13,803	13,851	13,851	13,851	13,789	12,875

UBS ETF SICAV - UBS ETF - MSCI World Socially Responsible UCITS ETF A Distribution (UC44.L) LSE