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
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
November 25, 2025	13,678	13,685	13,685	13,685	13,558	6,042
November 24, 2025	13,662	13,729	13,729	13,729	13,605.14	965
November 21, 2025	13,464	13,529	13,529	13,544	13,451	7,061
November 20, 2025	13,827	13,705	13,705	13,827	13,705	1,451
November 19, 2025	13,593	13,652	13,652	13,707.9	13,593	4,458
November 18, 2025	13,646.71	13,611	13,611	13,661.9	13,518	1,659
November 17, 2025	13,914	13,846	13,846	13,914	13,826	311
November 14, 2025	13,882.6	13,932	13,932	13,932	13,739	8,366
November 13, 2025	14,212	13,980	13,980	14,217.59	13,980	2,983
November 12, 2025	14,207	14,203	14,203	14,250	14,165	450
November 11, 2025	14,097	14,054	14,054	14,097	14,040	1,859
November 10, 2025	13,990	13,960	13,960	14,015	13,960	24,890
November 07, 2025	13,999	13,752	13,752	13,999	13,752	1,522
November 06, 2025	14,162	13,936	13,936	14,207.92	13,936	14,189
November 05, 2025	14,081.17	14,156	14,156	14,164.1	14,081.17	23,260
November 04, 2025	14,124	14,180	14,180	14,208.3	14,114	9,128
November 03, 2025	14,209.52	14,183	14,183	14,251	14,157.8	7,359
October 31, 2025	14,203.3	14,191	14,191	14,244	14,168.58	2,361
October 30, 2025	14,219	14,237	14,237	14,255	14,185	16,601
October 29, 2025	14,333	14,243.5	14,243.5	14,335	14,220	839
October 28, 2025	14,146	14,259	14,259	14,259	14,146	499
October 27, 2025	14,143	14,144.5	14,144.5	14,202	14,094	751
October 24, 2025	18,693.9	18,693.9	18,693.9	18,693.9	18,693.9	1,636
October 23, 2025	13,868	13,914.5	13,914.5	13,914.5	13,842.75	4,120
October 22, 2025	14,003	13,871	13,871	14,003	13,871	1,336
October 21, 2025	13,896	13,954	13,954	13,962	13,884.35	1,950
October 20, 2025	13,819	13,875	13,875	13,889.8	13,787	1,794

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