UBS MSCI USA Select Factor Mix UCITS ETF USD acc - USUE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.39	38.47	38.47	38.47	38.2	2,905
February 19, 2026	38.22	38.33	38.33	38.33	38.14	1,017
February 18, 2026	38.02	38.37	38.37	38.37	38.02	2,156
February 17, 2026	37.94	37.88	37.88	37.94	37.69	1,360
February 16, 2026	37.94	38	38	38	37.9	75
February 13, 2026	37.62	37.85	37.85	37.85	37.53	1,975
February 12, 2026	38.22	37.77	37.77	38.39	37.77	1,553
February 11, 2026	37.94	38.15	38.15	38.21	37.78	4,938
February 10, 2026	37.91	38.03	38.03	38.03	37.91	99
February 09, 2026	38.04	37.98	37.98	38.04	37.74	1,596
February 06, 2026	37.49	38.26	38.26	38.26	37.49	4,631
February 05, 2026	37.64	37.53	37.53	37.73	37.46	1,108
February 04, 2026	37.65	37.49	37.49	38.12	37.49	22,811
February 03, 2026	37.71	37.69	37.69	37.83	37.69	1,253
February 02, 2026	36.95	37.62	37.62	37.66	36.95	1,465
January 30, 2026	36.83	37.02	37.02	37.15	36.83	3,004
January 29, 2026	37	36.95	36.95	37.19	36.95	437
January 28, 2026	37.03	37.11	37.11	37.16	36.94	967
January 27, 2026	37.38	36.98	36.98	37.38	36.98	1,071
January 26, 2026	37.26	37.24	37.24	37.35	37.17	1,858
January 23, 2026	37.78	37.53	37.53	37.83	37.53	3,240
January 22, 2026	37.93	37.83	37.83	37.99	37.82	398
January 21, 2026	37.41	37.64	37.64	37.65	37.28	1,819
January 20, 2026	37.47	37.51	37.51	37.57	37.25	2,348
January 19, 2026	37.86	37.74	37.74	37.87	37.73	519
January 16, 2026	38.33	38.27	38.27	38.35	38.09	1,297
January 15, 2026	37.99	38.34	38.34	38.34	37.99	1,332
January 14, 2026	37.82	37.81	37.81	37.84	37.69	1,236
January 13, 2026	37.81	37.54	37.54	37.89	37.54	5,306
January 12, 2026	37.55	37.72	37.72	37.74	37.46	1,799
January 09, 2026	37.56	38.09	38.09	38.09	37.56	1,291
January 08, 2026	37.24	37.53	37.53	37.53	37.23	375
January 07, 2026	37.59	37.39	37.39	37.62	37.39	898
January 06, 2026	37.1	37.34	37.34	37.34	37.09	714
January 05, 2026	36.91	37.41	37.41	37.41	36.91	8,586
January 02, 2026	36.62	36.61	36.61	36.72	36.55	989
December 30, 2025	36.77	36.78	36.78	36.79	36.74	200
December 29, 2025	36.88	36.79	36.79	36.9	36.78	19
December 23, 2025	36.74	36.69	36.69	36.74	36.66	1,569
December 22, 2025	36.74	36.83	36.83	36.83	36.71	184
December 19, 2025	36.53	36.74	36.74	36.74	36.47	1,082
December 18, 2025	36.34	36.61	36.61	36.72	36.34	1,461
December 17, 2025	36.6	36.33	36.33	36.67	36.33	871
December 16, 2025	36.54	36.36	36.36	36.63	36.36	1,904
December 15, 2025	36.78	36.69	36.69	36.88	36.61	699
December 12, 2025	37	36.55	36.55	37.09	36.55	832
December 11, 2025	36.58	36.77	36.77	36.77	36.58	556
December 10, 2025	36.56	36.67	36.67	36.67	36.54	407
December 09, 2025	36.62	36.6	36.6	36.64	36.57	2,427
December 08, 2025	36.74	36.74	36.74	36.88	36.74	2,356
December 05, 2025	36.73	36.83	36.83	36.95	36.73	918
December 04, 2025	36.63	36.67	36.67	36.75	36.61	2,239
December 03, 2025	36.55	36.54	36.54	36.7	36.47	1,812
December 02, 2025	36.55	36.51	36.51	36.78	36.51	1,812
December 01, 2025	36.67	36.67	36.67	36.67	36.51	2,096
November 28, 2025	36.83	36.88	36.88	37.18	36.6	1,510
November 27, 2025	36.74	36.73	36.73	36.86	36.73	425
November 26, 2025	36.61	36.74	36.74	36.78	36.57	933
November 25, 2025	36.24	36.38	36.38	36.38	36.12	933
November 24, 2025	36.03	36.19	36.19	36.23	35.89	1,075

UBS MSCI USA Select Factor Mix UCITS ETF USD acc (USUE.DE) XETRA