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
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
November 21, 2025	10.84	10.89	10.89	10.89	10.82	18,508
November 20, 2025	10.87	10.83	10.83	10.87	10.83	11,002
November 19, 2025	10.79	10.81	10.81	10.86	10.78	16,820
November 18, 2025	10.84	10.79	10.79	10.85	10.79	13,615
November 17, 2025	11.22	11.11	11.11	11.22	11.11	2,191
November 14, 2025	11.2	11.2	11.2	11.2	11.09	30,312
November 13, 2025	11.27	11.14	11.14	11.27	11.14	3,871
November 12, 2025	11.21	11.31	11.31	11.33	11.21	6,909
November 11, 2025	11.23	11.23	11.23	11.23	11.18	15,128
November 10, 2025	11.18	11.18	11.18	11.18	11.13	2,150
November 07, 2025	11.19	11.06	11.06	11.19	11.05	60,899
November 06, 2025	11.13	11.07	11.07	11.15	11.07	12,056
November 05, 2025	11.05	11.09	11.09	11.1	11.04	3,956
November 04, 2025	11.11	11.12	11.12	11.14	11.09	9,397
November 03, 2025	11.11	11.16	11.16	11.16	11.08	1,937
October 31, 2025	11.12	11.09	11.09	11.12	11.08	2,684
October 30, 2025	11.07	11.05	11.05	11.07	11.01	10,890
October 29, 2025	10.99	10.96	10.96	11	10.96	19,070
October 28, 2025	11.01	11.09	11.09	11.12	10.99	19,086
October 27, 2025	11.14	11.1	11.1	11.14	11.1	596
October 24, 2025	11	11.04	11.04	11.05	10.96	11,260
October 23, 2025	11.04	10.95	10.95	11.04	10.95	3,874
October 22, 2025	11.08	11.01	11.01	11.09	11.01	27,195
October 21, 2025	11.1	11.12	11.12	11.13	11.09	22,366
October 20, 2025	11.09	11.17	11.17	11.17	11.09	1,676
October 17, 2025	10.84	10.93	10.93	10.93	10.79	6,839
October 16, 2025	10.99	10.97	10.97	11.02	10.97	18,150
October 15, 2025	10.94	10.98	10.98	11	10.93	6,304
October 14, 2025	10.8	10.89	10.89	10.89	10.8	13,689
October 13, 2025	10.8	10.83	10.83	10.83	10.76	5,865
October 10, 2025	10.94	10.75	10.75	10.95	10.75	3,319
October 09, 2025	11.09	11.18	11.18	11.18	11.09	7,297
October 08, 2025	11.05	11.06	11.06	11.06	11.03	8,315
October 07, 2025	11.04	11.05	11.05	11.11	11.04	13,302
October 06, 2025	11.14	11.2	11.2	11.2	11.13	12,254
October 03, 2025	10.92	10.98	10.98	10.99	10.92	3,740
October 02, 2025	10.77	10.78	10.78	10.8	10.77	3,639
October 01, 2025	10.69	10.81	10.81	10.81	10.69	10,260

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