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
November 07, 2025	36.1	35.69	35.69	36.1	35.69	545
November 06, 2025	36	36.01	36.01	36.35	36	144
November 05, 2025	36.14	36.35	36.35	36.35	36.14	3,282
November 04, 2025	36.06	36.28	36.28	36.41	36.06	2,927
November 03, 2025	36.45	36.23	36.23	36.62	36.23	284
October 31, 2025	36.32	36.4	36.4	36.49	36.23	1,482
October 30, 2025	36.39	36.59	36.59	36.59	36.28	833
October 29, 2025	36.57	36.47	36.47	36.57	36.46	320
October 28, 2025	36.63	36.59	36.59	36.69	36.59	320
October 27, 2025	36.78	36.65	36.65	36.78	36.6	200
October 24, 2025	36.49	36.6	36.6	36.6	36.47	35
October 23, 2025	36.39	36.33	36.33	36.39	36.28	51
October 22, 2025	36.49	36.28	36.28	36.53	36.28	60
October 21, 2025	36.36	36.51	36.51	36.51	36.36	534
October 20, 2025	36.08	36.24	36.24	36.24	36.05	211
October 17, 2025	35.4	35.74	35.74	35.81	35.39	603
October 16, 2025	36.31	36.03	36.03	36.34	36.03	774
October 15, 2025	36.32	36.39	36.39	36.54	36.32	78
October 14, 2025	35.91	36.1	36.1	36.1	35.91	11
October 13, 2025	35.98	36.12	36.12	36.12	35.92	1,517
October 10, 2025	36.49	35.92	35.92	36.55	35.92	1,363
October 09, 2025	36.53	36.57	36.57	36.6	36.47	1,357
October 08, 2025	36.42	36.52	36.52	36.52	36.42	110
October 07, 2025	36.22	36.22	36.22	36.35	36.22	110
October 06, 2025	36.3	36.26	36.26	36.46	36.26	526
October 03, 2025	36.12	36.17	36.17	36.17	36.09	5,957
October 02, 2025	35.95	35.51	35.51	36.05	35.51	5,957
October 01, 2025	35.55	35.93	35.93	35.93	35.55	935
September 30, 2025	35.68	35.68	35.68	35.68	35.63	984
September 29, 2025	35.8	35.69	35.69	35.87	35.68	984
September 26, 2025	35.59	35.66	35.66	35.66	35.53	282
September 25, 2025	35.58	35.55	35.55	35.6	35.53	211
September 24, 2025	35.59	35.68	35.68	35.7	35.59	1,643
September 23, 2025	35.51	35.65	35.65	35.65	35.42	1,643
September 22, 2025	35.57	35.24	35.24	35.57	35.24	2,482
September 19, 2025	35.51	35.49	35.49	35.6	35.49	141
September 18, 2025	35.38	35.49	35.49	35.49	35.35	432
September 17, 2025	34.98	35.17	35.17	35.19	34.97	763
September 16, 2025	35.24	34.92	34.92	35.53	34.92	3,749
September 15, 2025	35.52	35.34	35.34	35.56	35.34	1,138
September 12, 2025	35.57	35.54	35.54	35.62	35.49	905
September 11, 2025	35.42	35.6	35.6	35.6	35.38	598
September 10, 2025	35.4	35.22	35.22	35.4	35.22	62
September 09, 2025	35.18	35.22	35.22	35.26	35.13	866
September 08, 2025	35.24	35.18	35.18	35.24	35.06	468
September 05, 2025	35.49	35.06	35.06	35.49	35.06	867
September 04, 2025	35.23	35.38	35.38	35.38	35.23	87
September 03, 2025	35.18	35.03	35.03	35.23	35.03	87
September 02, 2025	35.17	35.01	35.01	35.33	35.01	2,702
September 01, 2025	35.15	35.19	35.19	35.19	35.13	261
August 29, 2025	35.35	35.13	35.13	35.37	35.13	929
August 28, 2025	35.49	35.24	35.24	35.49	35.24	25
August 27, 2025	35.43	35.51	35.51	35.53	35.43	1
August 26, 2025	35.22	35.18	35.18	35.22	35.16	62
August 25, 2025	35.24	35.23	35.23	35.31	35.22	175
August 22, 2025	35.16	35.33	35.33	35.33	35.16	220
August 21, 2025	35.11	35.12	35.12	35.12	34.95	843
August 20, 2025	35.02	34.97	34.97	35.03	34.97	125
August 19, 2025	34.87	35.01	35.01	35.07	34.85	2
August 18, 2025	34.84	34.96	34.96	34.97	34.84	394

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