UBS (Lux) Fund Solutions – MSCI USA UCITS ETF - UIM6.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	533.3	533.82	533.82	533.82	533.3	1
August 15, 2025	537.28	532.94	532.94	537.28	532.94	16
August 14, 2025	534.46	535.66	535.66	535.66	534.46	22
August 13, 2025	533.52	532.38	532.38	533.52	532.38	40
August 12, 2025	531.72	532	532	532.42	530.88	4
August 11, 2025	531.44	532.74	532.74	533.26	531.44	8
August 08, 2025	527.62	528.6	528.6	528.92	527.62	7
August 07, 2025	527.16	527.2	527.2	530.1	527.16	1
August 06, 2025	528.58	527.16	527.16	528.58	526.16	6
August 05, 2025	531.64	525.84	525.84	532.1	525.84	56
August 04, 2025	523.12	527.82	527.82	527.82	523.12	27
August 01, 2025	535.06	522.32	522.32	535.06	521.24	152
July 31, 2025	542.5	540.48	540.48	543.32	540.48	30
July 30, 2025	533.92	537.48	537.48	538.32	533.92	30
July 29, 2025	536.1	534.44	534.44	536.1	534.44	25
July 28, 2025	530.04	532.02	532.02	532.02	530.04	23
July 25, 2025	526.38	527.52	525.55	527.68	526.38	21
July 24, 2025	524.88	525.38	523.42	525.72	524.88	13
July 23, 2025	523.1	523.76	521.8	523.96	522.88	6
July 22, 2025	523.58	520.92	518.97	523.58	520.92	21
July 21, 2025	526.1	525.14	523.18	527	525.14	3
July 18, 2025	527.22	524.66	522.7	527.22	524.66	29
July 17, 2025	525.38	526.62	524.65	526.62	524.68	291
July 16, 2025	519.58	514.44	512.52	522.9	514.44	44
July 15, 2025	522.6	524.16	522.2	524.16	522.6	14
July 14, 2025	517.36	519.92	517.98	519.92	517.36	200
July 11, 2025	520.02	518.92	516.98	520.02	517.54	141
July 10, 2025	516.76	521.62	519.67	521.62	516.76	82
July 09, 2025	515.2	517.42	515.49	517.42	515.2	30
July 08, 2025	515	515.92	513.99	516.74	515	1
July 07, 2025	515.96	516.08	514.15	517.74	515.96	30
July 04, 2025	515.32	514.08	512.16	515.32	513.74	23
July 03, 2025	512.76	517.88	515.94	517.88	512.42	60
July 02, 2025	512.32	511.72	509.81	512.32	511.26	246
July 01, 2025	511.08	510.16	510.16	511.08	508.68	13
June 30, 2025	512.14	510.94	510.94	512.6	510.94	60
June 27, 2025	509.78	511.54	511.54	511.54	509.64	21
June 26, 2025	506.74	507.92	507.92	507.92	506.38	23
June 25, 2025	509.44	508.22	508.22	509.44	508.22	12
June 24, 2025	508.38	507.56	507.56	508.38	507.14	1
June 23, 2025	502.4	502.82	502.82	506.4	502.4	73
June 20, 2025	502.64	503.64	503.64	504.58	502.02	74
June 19, 2025	504.72	501.1	501.1	504.72	501.1	14
June 18, 2025	504.62	505.44	505.44	506.16	504.4	39
June 17, 2025	503.8	505.58	505.58	505.58	503.08	1
June 16, 2025	503.06	505.6	505.6	506.12	502.7	10
June 13, 2025	500.6	503.82	503.82	504.72	500.6	27
June 12, 2025	506.44	505.3	505.3	506.44	501.4	17
June 11, 2025	511.76	510.64	510.64	511.84	510.64	8
June 10, 2025	510.84	509.92	509.92	510.84	509.62	4
June 09, 2025	509.48	510.04	510.04	510.04	509.48	25
June 06, 2025	506.44	509.72	509.72	511.18	506.14	46
June 05, 2025	507.42	508.1	508.1	508.38	503.08	131
June 04, 2025	508.94	507.9	507.9	509.64	507.9	79
June 03, 2025	502.06	508.06	508.06	508.06	501.36	160
June 02, 2025	499.6	500.08	500.08	500.08	496.72	37
May 30, 2025	503.88	503.16	503.16	505.44	503.16	27
May 29, 2025	513.4	503.44	503.44	514.9	503.44	29
May 28, 2025	506.52	506.4	506.4	508.3	505.2	97
May 27, 2025	500.46	504.14	504.14	504.14	499.99	28

UBS (Lux) Fund Solutions – MSCI USA UCITS ETF (UIM6.DE) XETRA