UBS MSCI USA Socially Responsible UCITS ETF (AMS:UIMP)
Netherlands · Delayed Price · Currency is EUR 264.15
-0.60 (-0.23%)
At close: Oct 23, 2026
AMS:UIMP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 264.70 | 264.70 | 264.15 | 264.15 | 264.15 | -0.23% | 38 |
| Oct 22, 2026 | 263.20 | 264.45 | 263.20 | 264.75 | 264.75 | -0.75% | 382 |
| Oct 21, 2026 | 265.70 | 265.70 | 265.70 | 266.75 | 266.75 | 0.89% | - |
| Oct 20, 2026 | 263.15 | 263.50 | 262.70 | 264.40 | 264.40 | -0.08% | 1,082 |
| Oct 19, 2026 | 264.05 | 264.25 | 264.05 | 264.60 | 264.60 | 0.55% | 33 |
| Oct 16, 2026 | 266.40 | 266.40 | 266.40 | 263.15 | 263.15 | -0.83% | - |
| Oct 15, 2026 | 263.85 | 263.85 | 263.80 | 265.35 | 265.35 | -0.91% | 6 |
| Oct 14, 2026 | 269.75 | 270.05 | 269.35 | 267.80 | 267.80 | -0.19% | 123 |
| Oct 13, 2026 | 269.80 | 269.80 | 269.75 | 268.30 | 268.30 | -0.85% | 54 |
| Oct 12, 2026 | 271.55 | 271.55 | 270.55 | 270.60 | 270.60 | -0.04% | 253 |
| Oct 9, 2026 | 269.95 | 270.65 | 269.95 | 270.70 | 270.70 | 0.59% | 232 |
| Oct 8, 2026 | 269.50 | 269.50 | 268.95 | 269.10 | 269.10 | -0.39% | 36 |
| Oct 7, 2026 | 271.65 | 271.65 | 271.50 | 270.15 | 270.15 | -0.57% | 288 |
| Oct 6, 2026 | 270.40 | 270.65 | 270.40 | 271.70 | 271.70 | 1.04% | 24 |
| Oct 5, 2026 | 268.00 | 268.30 | 267.60 | 268.90 | 268.90 | 1.00% | 676 |
| Oct 2, 2026 | 264.80 | 264.80 | 264.80 | 266.25 | 266.25 | 1.33% | - |
| Oct 1, 2026 | 263.00 | 263.00 | 263.00 | 262.75 | 262.75 | 0.57% | - |
| Sep 30, 2026 | 260.95 | 261.20 | 260.95 | 261.25 | 261.25 | 0.21% | 21 |
| Sep 29, 2026 | 260.25 | 261.40 | 260.25 | 260.70 | 260.70 | 0.56% | 2,999 |
| Sep 28, 2026 | 260.55 | 260.55 | 260.40 | 259.25 | 259.25 | -0.58% | 29 |
| Sep 25, 2026 | 261.35 | 261.35 | 261.35 | 260.75 | 260.75 | 0.50% | - |
| Sep 24, 2026 | 259.55 | 259.85 | 259.45 | 259.45 | 259.45 | -0.59% | 474 |
| Sep 23, 2026 | 261.35 | 261.35 | 261.35 | 261.00 | 261.00 | 0.54% | - |
| Sep 22, 2026 | 259.75 | 259.80 | 259.75 | 259.60 | 259.60 | 0.46% | 6 |
| Sep 21, 2026 | 256.55 | 256.55 | 256.55 | 258.40 | 258.40 | 1.75% | - |
| Sep 18, 2026 | 254.70 | 254.70 | 254.70 | 253.95 | 253.95 | -0.12% | - |
| Sep 17, 2026 | 253.45 | 254.50 | 253.45 | 254.25 | 254.25 | 0.61% | 485 |
| Sep 16, 2026 | 251.80 | 251.80 | 251.55 | 252.70 | 252.70 | 0.56% | 131 |
| Sep 15, 2026 | 251.80 | 251.80 | 251.80 | 251.30 | 251.30 | -0.22% | - |
| Sep 14, 2026 | 251.90 | 252.15 | 251.05 | 251.85 | 251.85 | -0.42% | 320 |
| Sep 11, 2026 | 251.65 | 252.35 | 251.60 | 252.90 | 252.90 | 0.68% | 41 |
| Sep 10, 2026 | 253.10 | 253.10 | 250.90 | 251.20 | 251.20 | -0.57% | 290 |
| Sep 9, 2026 | 253.80 | 253.80 | 251.95 | 252.65 | 252.65 | -0.75% | 342 |
| Sep 8, 2026 | 254.00 | 254.00 | 253.70 | 254.55 | 254.55 | 0.22% | 2 |
| Sep 7, 2026 | 254.85 | 254.85 | 254.15 | 254.00 | 254.00 | -0.24% | 150 |
| Sep 4, 2026 | 255.50 | 255.95 | 255.50 | 254.60 | 254.60 | -0.37% | 26 |
| Sep 3, 2026 | 253.40 | 253.40 | 253.40 | 255.55 | 255.55 | 0.49% | - |
| Sep 2, 2026 | 254.45 | 254.45 | 253.90 | 254.30 | 254.30 | -0.16% | 118 |
| Sep 1, 2026 | 257.80 | 257.80 | 254.75 | 254.70 | 254.70 | -0.97% | 224 |
| Aug 31, 2026 | 257.85 | 257.85 | 257.55 | 257.20 | 257.20 | -1.02% | 2 |
| Aug 28, 2026 | 258.95 | 259.10 | 258.95 | 259.85 | 259.85 | 0.33% | 12 |
| Aug 27, 2026 | 257.50 | 257.50 | 257.50 | 259.00 | 259.00 | 1.13% | - |
| Aug 26, 2026 | 255.45 | 255.55 | 255.30 | 256.10 | 256.10 | 0.08% | 270 |
| Aug 25, 2026 | 256.25 | 256.25 | 256.20 | 255.90 | 255.90 | 0.39% | 4 |
| Aug 24, 2026 | 254.95 | 255.15 | 254.95 | 254.90 | 254.90 | -0.29% | 236 |
| Aug 21, 2026 | 253.90 | 253.90 | 253.90 | 255.65 | 255.65 | 0.27% | - |
| Aug 20, 2026 | 255.45 | 255.45 | 255.10 | 254.95 | 254.95 | -0.47% | 200 |
| Aug 19, 2026 | 256.60 | 256.60 | 256.60 | 256.15 | 256.15 | -0.33% | - |
| Aug 18, 2026 | 258.60 | 258.60 | 257.75 | 257.00 | 257.00 | -1.32% | 2 |
| Aug 17, 2026 | 260.85 | 260.85 | 260.00 | 260.45 | 260.45 | 0.10% | 89 |