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
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
July 04, 2025	10.56	10.62	10.62	10.62	10.53	11,507
July 03, 2025	10.59	10.64	10.64	10.64	10.59	18,715
July 02, 2025	10.61	10.58	10.58	10.61	10.57	44,062
July 01, 2025	10.6	10.67	10.67	10.67	10.57	41,278
June 30, 2025	10.71	10.66	10.66	10.75	10.65	14,397
June 27, 2025	10.67	10.71	10.71	10.71	10.67	7,259
June 26, 2025	10.52	10.52	10.52	10.53	10.49	18,491
June 25, 2025	10.45	10.41	10.41	10.48	10.4	17,283
June 24, 2025	10.46	10.42	10.42	10.47	10.41	42,172
June 23, 2025	10.3	10.34	10.34	10.35	10.29	6,790
June 20, 2025	10.42	10.4	10.4	10.47	10.39	26,453
June 19, 2025	10.56	10.51	10.51	10.57	10.49	10,207
June 18, 2025	10.61	10.62	10.62	10.66	10.61	39,055
June 17, 2025	10.54	10.61	10.61	10.61	10.51	28,525
June 16, 2025	10.57	10.68	10.68	10.68	10.52	19,662
June 13, 2025	10.59	10.6	10.6	10.62	10.53	19,248
June 12, 2025	10.69	10.66	10.66	10.7	10.6	9,402
June 11, 2025	10.75	10.75	10.75	10.78	10.74	9,356
June 10, 2025	10.78	10.77	10.77	10.8	10.76	27,731
June 09, 2025	10.78	10.79	10.79	10.81	10.78	107
June 06, 2025	10.7	10.75	10.75	10.77	10.7	10,802
June 05, 2025	10.72	10.69	10.69	10.74	10.63	16,050
June 04, 2025	10.92	10.73	10.73	10.92	10.73	15,292
June 03, 2025	10.76	10.8	10.8	10.83	10.75	45,581
June 02, 2025	10.78	10.89	10.89	10.89	10.72	14,705
May 30, 2025	10.78	10.76	10.76	10.86	10.76	28,329
May 29, 2025	10.9	10.76	10.76	10.9	10.74	50,059
May 28, 2025	10.76	10.77	10.77	10.79	10.74	24,235
May 27, 2025	10.79	10.89	10.89	11	10.76	30,986

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