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

11.86

+0.026(+0.22%)

Updated at February 20 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.88	11.86	11.86	11.88	11.78	10,696
February 19, 2026	11.8	11.84	11.84	11.88	11.8	13,647
February 18, 2026	11.81	11.86	11.86	11.87	11.81	4,755
February 17, 2026	11.73	11.75	11.75	11.77	11.72	6,378
February 16, 2026	11.84	11.74	11.74	11.84	11.74	3,650
February 13, 2026	11.83	11.89	11.89	11.91	11.79	28,742
February 12, 2026	12.01	11.92	11.92	12.02	11.91	23,997
February 11, 2026	12.04	12.06	12.06	12.09	11.99	12,247
February 10, 2026	11.89	12	12	12.03	11.89	11,646
February 09, 2026	11.75	11.81	11.81	11.81	11.72	3,256
February 06, 2026	11.54	11.65	11.65	11.68	11.53	76,607
February 05, 2026	11.49	11.57	11.57	11.57	11.48	7,629
February 04, 2026	11.49	11.65	11.65	11.65	11.44	17,004
February 03, 2026	11.61	11.51	11.51	11.61	11.51	40,935
February 02, 2026	11.36	11.54	11.54	11.54	11.36	20,296
January 30, 2026	11.4	11.46	11.46	11.46	11.4	27,602
January 29, 2026	11.35	11.39	11.39	11.43	11.34	39,998
January 28, 2026	11.25	11.31	11.31	11.41	11.24	123,625
January 27, 2026	11.47	11.41	11.41	11.47	11.39	30,529
January 26, 2026	11.45	11.39	11.39	11.46	11.38	8,027
January 23, 2026	11.47	11.41	11.41	11.47	11.4	4,248
January 22, 2026	11.49	11.5	11.5	11.52	11.48	14,341
January 21, 2026	11.43	11.47	11.47	11.48	11.42	6,499
January 20, 2026	11.51	11.47	11.47	11.52	11.38	28,708
January 19, 2026	11.77	11.7	11.7	11.78	11.7	3,233
January 16, 2026	11.77	11.7	11.7	11.77	11.7	10,784
January 15, 2026	11.86	11.74	11.74	11.86	11.74	12,276
January 14, 2026	11.7	11.7	11.7	11.71	11.66	19,635
January 13, 2026	11.61	11.63	11.63	11.65	11.61	7,956
January 12, 2026	11.78	11.72	11.72	11.78	11.69	10,372
January 09, 2026	11.48	11.69	11.69	11.73	11.48	70,098
January 08, 2026	11.44	11.47	11.47	11.47	11.42	25,008
January 07, 2026	11.54	11.51	11.51	11.54	11.48	8,718
January 06, 2026	11.51	11.49	11.49	11.51	11.44	16,306
January 05, 2026	11.31	11.42	11.42	11.42	11.31	8,621
January 02, 2026	11.25	11.22	11.22	11.25	11.17	25,756
December 30, 2025	11.13	11.19	11.19	11.19	11.13	3,169
December 29, 2025	11.23	11.17	11.17	11.23	11.08	53,485
December 23, 2025	11.2	11.19	11.19	11.23	11.18	25,988
December 22, 2025	11.1	11.07	11.07	11.1	11.04	2,976
December 19, 2025	11.09	11.21	11.21	11.21	11.08	8,392
December 18, 2025	11.03	11.01	11.01	11.09	11.01	5,244
December 17, 2025	11.09	10.94	10.94	11.1	10.94	1,090
December 16, 2025	11.05	11.06	11.06	11.08	11.03	21,091
December 15, 2025	11.23	11.19	11.19	11.25	11.18	18,075
December 12, 2025	11.24	11.05	11.05	11.24	11.05	6,558
December 11, 2025	10.95	11.14	11.14	11.14	10.95	8,126
December 10, 2025	11.04	11.07	11.07	11.07	11	5,602
December 09, 2025	11.11	11.1	11.1	11.11	11.09	8,692
December 08, 2025	11.12	11.09	11.09	11.13	11.09	2,771
December 05, 2025	11.1	11.12	11.12	11.13	11.09	5,654
December 04, 2025	11.17	11.12	11.12	11.18	11.12	19,943
December 03, 2025	11.02	11.04	11.04	11.04	10.95	38,143
December 02, 2025	11.02	11.02	11.02	11.07	11.02	15,095
December 01, 2025	11.01	11.13	11.13	11.13	10.98	27,512
November 28, 2025	11.1	11.1	11.1	11.11	11.09	5,427
November 27, 2025	11.13	11.11	11.11	11.13	11.1	5,427
November 26, 2025	11.08	11.09	11.09	11.16	11.04	1,416
November 25, 2025	10.89	10.95	10.95	10.95	10.87	16,878
November 24, 2025	11.04	10.99	10.99	11.04	10.9	10,633