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
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
August 15, 2025	35.1	34.78	34.78	35.1	34.78	200
August 14, 2025	35.03	35	35	35.1	35	54
August 13, 2025	34.76	34.83	34.83	34.83	34.76	3,417
August 12, 2025	34.65	34.65	34.65	34.73	34.54	620
August 11, 2025	34.63	34.62	34.62	34.69	34.61	452
August 08, 2025	34.42	34.45	34.45	34.55	34.42	152
August 07, 2025	34.35	34.34	34.34	34.59	34.34	2,138
August 06, 2025	34.65	34.49	34.49	34.65	34.46	157
August 05, 2025	34.71	34.7	34.7	34.74	34.49	1,561
August 04, 2025	34.24	34.5	34.5	34.5	34.24	93
August 01, 2025	34.84	34.67	34.67	34.84	34.67	573
July 31, 2025	35	35.33	35.33	35.33	35	1,456
July 30, 2025	34.93	35.17	35.17	35.22	34.93	42
July 29, 2025	35.08	35.27	35.27	35.27	35.02	707
July 28, 2025	34.77	34.88	34.88	34.94	34.77	147
July 25, 2025	34.49	34.53	34.53	34.62	34.49	1,059
July 24, 2025	34.51	34.49	34.49	34.53	34.49	200
July 23, 2025	34.42	34.49	34.49	34.54	34.42	200
July 22, 2025	34.26	34.27	34.27	34.32	34.23	99
July 21, 2025	34.47	34.38	34.38	34.5	34.34	237
July 18, 2025	34.64	34.42	34.42	34.64	34.42	1,024
July 17, 2025	34.45	34.55	34.55	34.55	34.41	971
July 16, 2025	34.08	33.81	33.81	34.18	33.81	971
July 15, 2025	34.45	34.39	34.39	34.46	34.32	550
July 14, 2025	34.13	34.32	34.32	34.34	34.13	944
July 11, 2025	34.43	34.2	34.2	34.43	34.2	2,162
July 10, 2025	34.22	34.82	34.82	34.82	34.22	329
July 09, 2025	34.19	34.23	34.23	34.28	34.16	61
July 08, 2025	34.17	34.25	34.25	34.28	34.17	520

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