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
November 07, 2025	29.84	29.34	29.34	29.84	29.34	1,201
November 06, 2025	30.08	29.67	29.67	30.22	29.67	316
November 05, 2025	29.9	30.08	30.08	30.08	29.88	54
November 04, 2025	30.12	30.12	30.12	30.21	30.11	435
November 03, 2025	30.41	30.34	30.34	30.54	30.34	1,875
October 31, 2025	30.37	30.38	30.38	30.39	30.35	3,356
October 30, 2025	30.54	30.51	30.51	30.56	30.43	5,235
October 29, 2025	30.83	30.7	30.7	30.83	30.69	2,579
October 28, 2025	30.65	30.79	30.79	30.79	30.65	2,930
October 27, 2025	30.57	30.61	30.61	30.61	30.56	1,396
October 24, 2025	30.27	30.42	30.42	30.42	30.27	320
October 23, 2025	30	30	30	30	29.9	524
October 22, 2025	30.3	30.06	30.06	30.3	30.06	614
October 21, 2025	30.13	30.33	30.33	30.33	30.13	135
October 20, 2025	29.98	30.11	30.11	30.11	29.94	1,807
October 17, 2025	29.39	29.61	29.61	29.71	29.31	149
October 16, 2025	29.94	29.91	29.91	29.96	29.91	109
October 15, 2025	29.89	29.91	29.91	30.05	29.89	48
October 14, 2025	29.43	29.6	29.6	29.6	29.37	3,406
October 13, 2025	29.61	29.66	29.66	29.66	29.47	1,076
October 10, 2025	30.03	29.52	29.52	30.04	29.52	2,348
October 09, 2025	30.13	29.99	29.99	30.13	29.97	751
October 08, 2025	29.86	30.03	30.03	30.03	29.86	409
October 07, 2025	30.03	29.86	29.86	30.07	29.86	782
October 06, 2025	29.94	30.04	30.04	30.09	29.94	782
October 03, 2025	29.94	29.93	29.93	29.94	29.92	1,826
October 02, 2025	29.85	29.78	29.78	29.95	29.78	1,480
October 01, 2025	29.43	29.71	29.71	29.71	29.43	655
September 30, 2025	29.56	29.51	29.51	29.56	29.51	1,337
September 29, 2025	29.64	29.56	29.56	29.68	29.56	2,030
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

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