UBS (Lux) Fund Solutions – MSCI USA Socially Responsible UCITS ETF - UET1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	29.33	29.37	29.37	29.37	29.28	877
September 25, 2025	29.46	29.26	29.26	29.46	29.26	92
September 24, 2025	29.51	29.46	29.46	29.54	29.46	11,860
September 23, 2025	29.63	29.6	29.6	29.64	29.6	176
September 22, 2025	29.54	29.57	29.57	29.57	29.48	402
September 19, 2025	29.44	29.4	29.4	29.52	29.4	2,443
September 18, 2025	29.44	29.61	29.61	29.63	29.44	175
September 17, 2025	29.26	29.31	29.31	29.31	29.25	342
September 16, 2025	29.38	29.21	29.21	29.41	29.21	551
September 15, 2025	29.32	29.36	29.36	29.36	29.32	520
September 12, 2025	29.33	29.27	29.27	29.33	29.27	872
September 11, 2025	29	29.3	29.3	29.3	29	2,457
September 10, 2025	28.97	28.99	28.99	28.99	28.97	246
September 09, 2025	29.11	28.93	28.93	29.11	28.92	750
September 08, 2025	29	29.04	29.04	29.04	29	213
September 05, 2025	28.94	28.91	28.91	29	28.82	1,497
September 04, 2025	28.67	28.71	28.71	28.71	28.67	3,734
September 03, 2025	28.59	28.64	28.64	28.7	28.59	1,242
September 02, 2025	28.87	28.48	28.48	28.88	28.48	1,836
September 01, 2025	28.89	28.93	28.93	28.93	28.89	500
August 29, 2025	29.09	28.82	28.82	29.09	28.82	2,868
August 28, 2025	29.07	29.02	29.02	29.07	28.99	3,228
August 27, 2025	29.03	29.06	29.06	29.06	28.96	5,594
August 26, 2025	28.87	28.84	28.84	28.91	28.84	377
August 25, 2025	29.07	29	29	29.07	28.95	1,660
August 22, 2025	28.57	29.16	29.16	29.16	28.57	4
August 21, 2025	28.76	28.7	28.7	28.76	28.7	745
August 20, 2025	28.76	28.71	28.71	28.82	28.71	1,487
August 19, 2025	28.79	28.87	28.87	28.87	28.79	2,922
August 18, 2025	28.77	28.78	28.78	28.79	28.75	33
August 15, 2025	28.94	28.79	28.79	28.94	28.77	674
August 14, 2025	29.02	28.84	28.84	29.04	28.84	795
August 13, 2025	28.8	28.95	28.95	28.95	28.8	386
August 12, 2025	28.51	28.68	28.68	28.68	28.47	1,513
August 11, 2025	28.61	28.56	28.56	28.7	28.56	19,935
August 08, 2025	28.45	28.49	28.49	28.59	28.45	2,130
August 07, 2025	28.47	28.38	28.38	28.66	28.38	1,001
August 06, 2025	28.51	28.43	28.43	28.54	28.37	752
August 05, 2025	28.69	28.44	28.44	28.71	28.44	553
August 04, 2025	28.3	28.55	28.55	28.55	28.3	2,587
August 01, 2025	28.51	28.15	28.15	28.51	28.14	1,759
July 31, 2025	29.05	28.81	28.81	29.05	28.81	9,467
July 30, 2025	28.95	28.92	28.92	28.96	28.92	4,687
July 29, 2025	28.98	28.94	28.94	29.04	28.94	359
July 28, 2025	29.03	28.95	28.95	29.05	28.95	1,644
July 25, 2025	28.92	28.98	28.98	28.98	28.91	50
July 24, 2025	28.87	28.89	28.89	28.89	28.87	1,201
July 23, 2025	28.82	28.83	28.83	28.84	28.81	2,352
July 22, 2025	28.58	28.64	28.64	28.64	28.54	1
July 21, 2025	28.65	28.71	28.71	28.71	28.65	35
July 18, 2025	28.69	28.61	28.61	28.69	28.61	143
July 17, 2025	28.42	28.57	28.57	28.57	28.41	252
July 16, 2025	28.14	28.02	28.02	28.27	28.02	1,538
July 15, 2025	28.57	28.41	28.41	28.63	28.41	6,508
July 14, 2025	28.28	28.46	28.46	28.46	28.28	9,181
July 11, 2025	28.6	28.48	28.48	28.6	28.43	900
July 10, 2025	28.52	28.72	28.72	28.72	28.52	700
July 09, 2025	28.53	28.48	28.48	28.59	28.48	9,665
July 08, 2025	28.51	28.54	28.54	28.62	28.5	36,099
July 07, 2025	28.57	28.51	28.51	28.65	28.51	18,424

UBS (Lux) Fund Solutions – MSCI USA Socially Responsible UCITS ETF (UET1.DE) XETRA