UBS ETF - MSCI USA Socially Responsible UCITS ETF - UC46.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	18,292.98	18,182.5	18,182.5	18,325	18,182.5	2,121
September 04, 2025	18,186.02	18,201	18,201	18,201	18,100	2,198
September 03, 2025	18,186	18,108.5	18,108.5	18,215	18,104.56	1,156
September 02, 2025	18,162.59	18,125.5	18,125.5	18,252	18,125.5	6,924
September 01, 2025	18,154	18,165	18,165	18,171	18,149	2,855
August 29, 2025	18,336	18,173.5	18,173.5	18,358	18,173.5	2,719
August 28, 2025	18,312	18,250	18,250	18,346	18,250	7,351
August 27, 2025	18,308.8	18,333.5	18,333.5	18,342	18,308	1,554
August 26, 2025	18,204.48	18,195	18,195	18,260	18,195	5,305
August 22, 2025	18,101	18,296	18,296	18,296	18,101	1,766
August 21, 2025	18,181.34	18,144	18,144	18,181.34	18,084	6,186
August 20, 2025	18,092	18,117	18,117	18,166.38	18,028	4,048
August 19, 2025	18,113.12	18,172	18,172	18,227.88	18,093	4,368
August 18, 2025	18,011.88	18,091	18,091	18,091	18,011.88	2,831
August 15, 2025	18,137	18,009	18,009	18,137	18,003.55	534
August 14, 2025	18,176.02	18,087	18,087	18,176.02	18,087	914
August 13, 2025	18,054.26	18,114	18,114	18,118	18,054	3,917
August 12, 2025	18,076	17,998.5	17,998.5	18,076	17,959	1,786
August 11, 2025	18,027.84	18,078.5	18,078.5	18,133	18,027.84	2,940
August 08, 2025	17,990.78	17,995.5	17,995.5	18,047	17,971	6,103
August 07, 2025	18,141.02	17,959.5	17,959.5	18,196	17,959.5	4,590
August 06, 2025	18,200.2	18,082	18,082	18,200.2	18,062.8	398
August 05, 2025	18,321.92	18,143.5	18,143.5	18,344	18,138.44	1,155
August 04, 2025	18,122.02	18,228	18,228	18,228	18,067.06	5,883
August 01, 2025	18,331	18,035.5	18,035.5	18,331	17,885.62	6,081
July 31, 2025	18,499	18,469	18,469	18,590	18,469	3,324
July 30, 2025	18,373	18,474.5	18,474.5	18,491	18,357.88	1,913
July 29, 2025	18,445.02	18,400.5	18,400.5	18,497.44	18,400.5	2,513
July 28, 2025	18,370	18,314.5	18,314.5	18,381	18,274	1,588
July 25, 2025	18,212	18,306	18,236.62	18,309	18,212	1,181
July 24, 2025	18,089	18,133.5	18,064.77	18,133.5	18,089	518
July 23, 2025	18,066	18,043	17,974.61	18,091	18,039	2,082
July 22, 2025	18,004	17,988	17,919.82	18,004	17,954	414
July 21, 2025	18,094	18,030.5	17,962.16	18,106	18,030.5	1,996
July 18, 2025	18,135	18,054	17,985.57	18,136	18,037.98	1,333
July 17, 2025	17,997.16	18,068	17,999.52	18,070	17,993	1,522
July 16, 2025	17,858.8	17,770	17,702.65	17,937	17,770	821
July 15, 2025	18,039	18,014	17,945.72	18,065	17,994	2,419
July 14, 2025	17,877	17,946	17,877.98	17,946	17,789	1,456
July 11, 2025	17,865.16	17,880	17,880	17,921	17,818	1,707
July 10, 2025	17,773	17,943.5	17,943.5	17,945.9	17,704.56	2,034
July 09, 2025	17,771.2	17,781	17,781	17,832.36	17,771.2	2,958
July 08, 2025	17,732	17,822.5	17,822.5	17,869.92	17,732	1,072
July 07, 2025	17,827	17,718	17,718	17,857	17,718	3,310
July 04, 2025	17,770	17,762.5	17,762.5	17,780	17,721	1,842
July 03, 2025	17,758.92	17,854	17,854	17,873	17,743.26	3,218
July 02, 2025	17,658	17,746	17,746	17,749.02	17,639	2,410
July 01, 2025	17,521	17,628.5	17,628.5	17,632	17,443	8,644
June 30, 2025	17,577	17,586	17,586	17,609	17,577	2,175
June 27, 2025	17,438	17,582	17,582	17,582	17,438	1,484
June 26, 2025	17,359.38	17,388.5	17,388.5	17,415	17,343	4,796
June 25, 2025	17,495.3	17,424.5	17,424.5	17,526.3	17,424.5	791
June 24, 2025	17,520	17,459	17,459	17,549	17,382	4,427
June 23, 2025	17,318	17,354	17,354	17,430.52	17,312	13,484
June 20, 2025	17,215	17,302.5	17,302.5	17,349	17,215	737
June 19, 2025	17,259.66	17,173.5	17,173.5	17,279.88	17,151.88	784
June 18, 2025	17,332.66	17,335	17,335	17,362.74	17,292	3,104
June 17, 2025	17,250	17,330.5	17,330.5	17,336.2	17,204	4,734
June 16, 2025	17,204.3	17,308	17,308	17,308	17,160	2,509
June 13, 2025	17,167	17,212.5	17,212.5	17,274	17,139	6,527

UBS ETF - MSCI USA Socially Responsible UCITS ETF (UC46.L) LSE