UBS (Lux) Fund Solutions – MSCI Pacific Socially Responsible UCITS ETF - USUP.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.78	10.79	10.79	10.81	10.77	29,315
September 25, 2025	10.8	10.79	10.79	10.81	10.75	34,852
September 24, 2025	10.78	10.8	10.8	10.8	10.77	5,205
September 23, 2025	10.83	10.83	10.83	10.85	10.82	10,202
September 22, 2025	10.86	10.83	10.83	10.86	10.81	8,129
September 19, 2025	10.74	10.81	10.81	10.84	10.71	37,237
September 18, 2025	10.9	10.96	10.96	10.98	10.89	10,420
September 17, 2025	10.82	10.88	10.88	10.9	10.82	2,788
September 16, 2025	10.94	10.87	10.87	10.98	10.87	15,669
September 15, 2025	11	10.97	10.97	11	10.95	3,973
September 12, 2025	10.97	10.93	10.93	10.97	10.93	6,219
September 11, 2025	10.93	10.99	10.99	10.99	10.93	8,542
September 10, 2025	10.95	10.93	10.93	10.97	10.93	1,061
September 09, 2025	10.85	10.84	10.84	10.85	10.82	12,552
September 08, 2025	10.81	10.89	10.89	10.9	10.81	7,250
September 05, 2025	10.75	10.72	10.72	10.77	10.71	6,174
September 04, 2025	10.73	10.84	10.84	10.84	10.72	115
September 03, 2025	10.63	10.65	10.65	10.66	10.63	6,146
September 02, 2025	10.73	10.66	10.66	10.73	10.64	16,448
September 01, 2025	10.75	10.83	10.83	10.83	10.74	3,789
August 29, 2025	10.8	10.7	10.7	10.8	10.7	5,190
August 28, 2025	10.88	10.86	10.86	10.88	10.84	12,609
August 27, 2025	10.82	10.82	10.82	10.82	10.79	5,290
August 26, 2025	10.82	10.84	10.84	10.85	10.77	33,238
August 25, 2025	10.9	10.9	10.9	10.91	10.86	10,581
August 22, 2025	10.92	10.96	10.96	10.97	10.92	6,486
August 21, 2025	10.94	10.86	10.86	10.94	10.86	18,211
August 20, 2025	11	10.94	10.94	11	10.93	37,569
August 19, 2025	10.99	11.04	11.04	11.04	10.99	12,682
August 18, 2025	11.14	11.16	11.16	11.18	11.13	34,145
August 15, 2025	11.18	11.13	11.13	11.18	11.12	7,535
August 14, 2025	11.04	11.02	11.02	11.07	11.02	6,680
August 13, 2025	11.06	10.97	10.97	11.1	10.97	41,097
August 12, 2025	10.95	11.08	11.08	11.08	10.93	5,417
August 11, 2025	10.94	10.95	10.95	10.96	10.91	17,626
August 08, 2025	10.86	10.91	10.91	10.92	10.86	20,371
August 07, 2025	10.8	10.87	10.87	10.88	10.8	27,843
August 06, 2025	10.81	10.83	10.83	10.83	10.74	26,125
August 05, 2025	10.84	10.74	10.74	10.84	10.74	27,711
August 04, 2025	10.66	10.8	10.8	10.8	10.66	31,913
August 01, 2025	10.77	10.66	10.66	10.77	10.55	44,909
July 31, 2025	10.91	10.74	10.74	10.96	10.74	160,420
July 30, 2025	10.87	10.81	10.81	10.93	10.81	24,015
July 29, 2025	10.8	10.72	10.72	10.86	10.72	36,460
July 28, 2025	10.67	10.74	10.74	10.77	10.67	38,146
July 25, 2025	10.79	10.75	10.75	10.79	10.75	27,593
July 24, 2025	10.98	10.89	10.89	10.98	10.88	11,992
July 23, 2025	10.77	10.87	10.87	10.88	10.74	12,666
July 22, 2025	10.45	10.5	10.5	10.53	10.45	14,458
July 21, 2025	10.52	10.51	10.51	10.52	10.49	17,888
July 18, 2025	10.48	10.45	10.45	10.49	10.45	11,358
July 17, 2025	10.44	10.5	10.5	10.5	10.43	19,794
July 16, 2025	10.35	10.29	10.29	10.39	10.29	8,617
July 15, 2025	10.53	10.32	10.32	10.53	10.32	9,397
July 14, 2025	10.39	10.38	10.38	10.39	10.35	12,823
July 11, 2025	10.44	10.38	10.38	10.52	10.31	97,499
July 10, 2025	10.43	10.4	10.4	10.47	10.4	6,865
July 09, 2025	10.43	10.47	10.47	10.49	10.43	7,406
July 08, 2025	10.47	10.48	10.48	10.5	10.46	27,456
July 07, 2025	10.51	10.59	10.59	10.59	10.46	32,217

UBS (Lux) Fund Solutions – MSCI Pacific Socially Responsible UCITS ETF (USUP.DE) XETRA