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
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
November 21, 2025	35.38	35.85	35.85	35.9	35.38	588
November 20, 2025	36.13	35.77	35.77	36.39	35.77	5,705
November 19, 2025	35.73	35.78	35.78	35.92	35.73	1,105
November 18, 2025	35.57	35.73	35.73	35.73	35.48	923
November 17, 2025	36.12	36.01	36.01	36.17	36.01	369
November 14, 2025	36.02	36.09	36.09	36.09	35.78	261
November 13, 2025	36.62	36.49	36.49	36.67	36.49	2,414
November 12, 2025	36.58	36.64	36.64	36.64	36.58	1,620
November 11, 2025	36.39	36.33	36.33	36.47	36.29	1,620
November 10, 2025	36.21	36.19	36.19	36.38	36.19	2,390
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

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