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
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
November 21, 2025	28.59	28.71	28.71	28.71	28.48	4,401
November 20, 2025	29.41	29.2	29.2	29.53	29.2	4,344
November 19, 2025	29.01	28.97	28.97	29.23	28.97	1,970
November 18, 2025	29.15	29.06	29.06	29.18	29.06	1,589
November 17, 2025	29.71	29.59	29.59	29.71	29.57	746
November 14, 2025	29.54	29.71	29.71	29.71	29.38	3,473
November 13, 2025	30.3	29.86	29.86	30.3	29.86	3,473
November 12, 2025	30.18	30.24	30.24	30.24	30.18	694
November 11, 2025	30.04	29.94	29.94	30.04	29.94	897
November 10, 2025	29.91	29.8	29.8	29.98	29.8	301
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

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