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
February 20, 2026	29.95	29.94	29.94	30.04	29.78	314
February 19, 2026	30.04	29.82	29.82	30.04	29.82	279
February 18, 2026	29.91	30.13	30.13	30.13	29.87	1,410
February 17, 2026	29.9	29.83	29.83	29.9	29.58	831
February 16, 2026	30.01	29.8	29.8	30.07	29.8	587
February 13, 2026	29.76	30	30	30	29.69	551
February 12, 2026	30.33	29.85	29.85	30.44	29.85	1,603
February 11, 2026	30.28	30.21	30.21	30.43	30.21	2,992
February 10, 2026	30.25	30.35	30.35	30.35	30.19	1,161
February 09, 2026	30.13	30.25	30.25	30.27	29.97	4,309
February 06, 2026	29.45	30.06	29.95	30.06	29.45	4,168
February 05, 2026	29.89	29.6	29.5	29.89	29.46	1,459
February 04, 2026	29.92	29.76	29.76	29.94	29.76	569
February 03, 2026	30.49	30.02	30.02	30.49	30.02	2,746
February 02, 2026	30.06	30.43	30.43	30.43	30.06	399
January 30, 2026	30.19	30.32	30.32	30.37	30.15	6,257
January 29, 2026	30.77	30.23	30.23	30.77	30.23	4,407
January 28, 2026	30.9	30.77	30.77	30.92	30.77	1,322
January 27, 2026	30.75	30.75	30.75	30.76	30.72	837
January 26, 2026	30.55	30.65	30.65	30.65	30.49	964
January 23, 2026	30.67	30.59	30.59	30.67	30.59	2,046
January 22, 2026	30.66	30.72	30.72	30.9	30.66	2,046
January 21, 2026	30.13	30.4	30.4	30.4	30.01	1,351
January 20, 2026	30.22	30.29	30.29	30.32	30.17	1,351
January 19, 2026	30.33	30.28	30.28	30.33	30.28	2,307
January 16, 2026	30.77	30.7	30.7	30.79	30.7	4,456
January 15, 2026	30.53	30.84	30.84	30.84	30.53	5,344
January 14, 2026	30.61	30.39	30.39	30.61	30.35	29,351
January 13, 2026	30.67	30.69	30.69	30.8	30.65	20,135
January 12, 2026	30.51	30.68	30.68	30.68	30.46	2,856
January 09, 2026	30.38	30.56	30.56	30.56	30.38	919
January 08, 2026	30.34	30.36	30.36	30.36	30.3	61
January 07, 2026	30.53	30.56	30.56	30.57	30.52	3,205
January 06, 2026	30.3	30.45	30.45	30.45	30.27	416
January 05, 2026	30.05	30.36	30.36	30.36	30.05	9,339
January 02, 2026	30.11	30.02	30.02	30.21	29.96	9,098
December 30, 2025	30.34	30.46	30.46	30.46	30.34	6,240
December 29, 2025	30.46	30.25	30.25	30.46	30.25	4,073
December 23, 2025	30.34	30.28	30.28	30.35	30.28	3,187
December 22, 2025	30.26	30.29	30.29	30.32	30.25	3,187
December 19, 2025	29.98	30.13	30.13	30.13	29.97	2,118
December 18, 2025	29.8	30.08	30.08	30.08	29.8	541
December 17, 2025	30.12	29.84	29.84	30.21	29.84	462
December 16, 2025	30.02	30.07	30.07	30.13	30.02	3,254
December 15, 2025	30.28	30.19	30.19	30.39	30.19	947
December 12, 2025	30.64	30.56	30.56	30.64	30.56	605
December 11, 2025	30.36	30.48	30.48	30.48	30.36	1,840
December 10, 2025	30.3	30.29	30.29	30.3	30.26	1,532
December 09, 2025	30.36	30.36	30.36	30.36	30.32	1,450
December 08, 2025	30.46	30.3	30.3	30.5	30.3	1,916
December 05, 2025	30.35	30.4	30.4	30.45	30.35	646
December 04, 2025	30.25	30.25	30.25	30.25	30.25	1,845
December 03, 2025	30.06	30.11	30.11	30.11	29.91	1,845
December 02, 2025	29.87	29.86	29.86	29.99	29.86	798
December 01, 2025	29.85	30	30	30	29.85	313
November 28, 2025	29.89	30.04	30.04	30.06	29.89	1,830
November 27, 2025	29.89	29.81	29.81	29.89	29.81	898
November 26, 2025	29.72	29.87	29.87	29.87	29.65	2,508
November 25, 2025	29.27	29.41	29.41	29.41	29.23	5,708
November 24, 2025	28.98	29.31	29.31	29.31	28.92	633

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