UBS MSCI USA UCITS ETF USD dis - UIM6.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	564.86	564.22	564.22	565.06	561.18	23
February 19, 2026	562.74	562.88	562.88	563.26	562.18	23
February 18, 2026	559.46	563.32	563.32	563.32	559.46	1
February 17, 2026	555.84	557.16	557.16	557.16	554.38	29
February 16, 2026	556.64	555.28	555.28	557.1	555.28	9
February 13, 2026	554.98	556.72	556.72	556.72	553.8	62
February 12, 2026	565.06	557.68	557.68	565.06	557.68	4
February 11, 2026	562.72	563.38	563.38	564.7	562.72	4
February 10, 2026	563.32	564.34	564.34	564.34	562.98	21
February 09, 2026	563.78	564.32	564.32	564.32	561.76	25
February 06, 2026	555.78	564.3	562.67	564.3	555.78	393
February 05, 2026	564.1	559.18	557.56	564.88	559.18	11
February 04, 2026	566.16	564.64	563.01	567.44	564.64	8
February 03, 2026	572.68	567.36	565.72	573.1	567.36	8
February 02, 2026	560.88	571.62	569.97	571.62	560.88	9
January 30, 2026	559.56	564.94	564.94	565.16	559.18	83
January 29, 2026	565.52	559.78	559.78	566.8	559.78	17
January 28, 2026	565.94	566.38	566.38	566.38	565.56	6
January 27, 2026	568.84	564.48	564.48	568.84	563.64	47
January 26, 2026	564.76	566.4	566.4	566.4	564.44	25
January 23, 2026	570.84	569.5	569.5	570.84	568.88	8
January 22, 2026	571.42	570.58	570.58	571.92	570.58	28
January 21, 2026	563.6	566.98	566.98	566.98	560.76	46
January 20, 2026	566.78	566.62	566.62	566.78	564.02	103
January 19, 2026	572.5	571	571	572.88	571	51
January 16, 2026	581.26	580.52	580.52	581.26	579.82	4
January 15, 2026	577.4	581.6	581.6	581.6	577.4	108
January 14, 2026	578.02	573.72	573.72	578.02	573.72	4
January 13, 2026	578.86	579.34	579.34	579.34	578.62	4
January 12, 2026	574.32	577.8	577.8	577.8	573.76	15
January 09, 2026	575.62	578.8	578.8	579.46	575.62	40
January 08, 2026	573.4	574.74	574.74	574.86	573.34	2
January 07, 2026	575.58	576.08	576.08	576.12	575.52	95
January 06, 2026	570.44	572.36	572.36	573.2	570.44	36
January 05, 2026	569.26	571.46	571.46	572.4	569.26	133
January 02, 2026	567.64	564.5	564.5	569.62	563.46	15
December 30, 2025	567.94	568.64	568.64	568.64	567.84	54
December 29, 2025	568.94	568.06	568.06	569.28	567.58	8
December 23, 2025	565.32	567.08	567.08	567.08	564.46	10
December 22, 2025	566.12	566.42	566.42	566.42	565.76	2
December 19, 2025	561.36	564.3	564.3	564.3	560.48	36
December 18, 2025	555.76	562.12	562.12	562.12	555.76	4
December 17, 2025	562.6	555.56	555.56	563.8	555.56	4
December 16, 2025	558.64	558.24	558.24	560.76	558.06	11
December 15, 2025	564.84	562.04	562.04	565.4	561.66	8
December 12, 2025	569.8	562.22	562.22	569.8	562.22	37
December 11, 2025	565.58	565.78	565.78	567.56	565.14	76
December 10, 2025	569.5	569.64	569.64	569.74	568.96	13
December 09, 2025	570.7	571.34	571.34	571.34	569.3	145
December 08, 2025	571.76	570.62	570.62	571.92	570.62	7
December 05, 2025	571.06	571.8	571.8	571.8	571.06	2
December 04, 2025	569.1	569	569	569.1	568.08	37
December 03, 2025	569.22	568.56	568.56	569.22	567.8	7
December 02, 2025	567.52	569.04	569.04	569.64	567.52	66
December 01, 2025	567.34	568.62	568.62	568.62	565.7	6
November 28, 2025	570.38	570.84	570.84	571.74	570.38	180
November 27, 2025	568.8	568.58	568.58	569.34	568.58	180
November 26, 2025	568	569.3	569.3	569.3	566.62	200
November 25, 2025	562.94	562.42	562.42	562.94	561.16	3
November 24, 2025	557.3	561.86	561.86	561.86	555.66	2

UBS MSCI USA UCITS ETF USD dis (UIM6.DE) XETRA