UBS MSCI USA Socially Responsible UCITS ETF (ETR:4UBD)
Germany · Delayed Price · Currency is EUR 23.31
+0.07 (0.28%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:4UBD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 23.35 | 23.39 | 23.31 | 23.31 | 23.31 | 0.28% | 269 |
| Sep 21, 2026 | 23.10 | 23.24 | 23.10 | 23.24 | 23.24 | 1.77% | 61 |
| Sep 18, 2026 | 22.96 | 22.96 | 22.83 | 22.84 | 22.84 | -0.41% | 2,029 |
| Sep 17, 2026 | 22.82 | 22.93 | 22.82 | 22.93 | 22.93 | 0.33% | - |
| Sep 16, 2026 | 22.82 | 22.88 | 22.81 | 22.86 | 22.86 | 0.44% | 1,933 |
| Sep 15, 2026 | 22.78 | 22.88 | 22.76 | 22.76 | 22.76 | -0.44% | 448 |
| Sep 14, 2026 | 22.86 | 22.86 | 22.76 | 22.86 | 22.86 | -0.82% | 26,338 |
| Sep 11, 2026 | 22.93 | 23.05 | 22.93 | 23.05 | 23.05 | 0.50% | 1,403 |
| Sep 10, 2026 | 23.12 | 23.12 | 22.86 | 22.93 | 22.93 | -0.59% | 4,358 |
| Sep 9, 2026 | 23.22 | 23.22 | 23.07 | 23.07 | 23.07 | -0.65% | 1 |
| Sep 8, 2026 | 23.20 | 23.24 | 23.16 | 23.22 | 23.22 | 0.09% | 5,675 |
| Sep 7, 2026 | 23.26 | 23.26 | 23.18 | 23.20 | 23.20 | -0.04% | - |
| Sep 4, 2026 | 23.33 | 23.34 | 23.21 | 23.21 | 23.21 | -0.39% | - |
| Sep 3, 2026 | 23.10 | 23.30 | 23.10 | 23.30 | 23.30 | 0.67% | 458 |
| Sep 2, 2026 | 23.12 | 23.14 | 23.04 | 23.14 | 23.14 | -0.19% | 458 |
| Sep 1, 2026 | 23.50 | 23.50 | 23.19 | 23.19 | 23.19 | -1.15% | 5,954 |
| Aug 31, 2026 | 23.47 | 23.47 | 23.46 | 23.46 | 23.46 | -0.95% | - |
| Aug 28, 2026 | 23.68 | 23.68 | 23.67 | 23.68 | 23.68 | -0.08% | - |
| Aug 27, 2026 | 23.57 | 23.70 | 23.57 | 23.70 | 23.70 | 1.20% | - |
| Aug 26, 2026 | 23.42 | 23.49 | 23.40 | 23.42 | 23.42 | -0.11% | 2,408 |
| Aug 25, 2026 | 23.45 | 23.49 | 23.38 | 23.45 | 23.45 | 0.36% | 2,920 |
| Aug 24, 2026 | 23.39 | 23.41 | 23.36 | 23.36 | 23.36 | -0.36% | 12,277 |
| Aug 21, 2026 | 23.32 | 23.45 | 23.32 | 23.45 | 23.45 | 0.36% | - |
| Aug 20, 2026 | 23.43 | 23.43 | 23.36 | 23.36 | 23.36 | -0.32% | - |
| Aug 19, 2026 | 23.37 | 23.46 | 23.36 | 23.44 | 23.44 | 0.26% | 19,534 |
| Aug 18, 2026 | 23.51 | 23.51 | 23.38 | 23.38 | 23.38 | -1.31% | - |
| Aug 17, 2026 | 23.75 | 23.79 | 23.69 | 23.69 | 23.69 | 0.08% | 7,876 |
| Aug 14, 2026 | 23.78 | 23.80 | 23.67 | 23.67 | 23.67 | -0.34% | - |
| Aug 13, 2026 | 23.67 | 23.75 | 23.67 | 23.75 | 23.75 | 0.42% | - |
| Aug 12, 2026 | 23.64 | 23.69 | 23.63 | 23.65 | 23.65 | 0.19% | 1,421 |
| Aug 11, 2026 | 23.56 | 23.64 | 23.56 | 23.60 | 23.60 | -0.02% | - |
| Aug 10, 2026 | 23.66 | 23.66 | 23.61 | 23.61 | 23.61 | 0.08% | - |
| Aug 7, 2026 | 23.44 | 23.59 | 23.44 | 23.59 | 23.59 | 0.75% | - |
| Aug 6, 2026 | 23.44 | 23.46 | 23.41 | 23.41 | 23.41 | -0.30% | 1,000 |
| Aug 5, 2026 | 23.58 | 23.63 | 23.45 | 23.48 | 23.48 | 0.23% | 1,092 |
| Aug 4, 2026 | 23.07 | 23.43 | 23.07 | 23.43 | 23.43 | 2.43% | 15,125 |
| Aug 3, 2026 | 22.81 | 22.87 | 22.76 | 22.87 | 22.87 | 1.19% | 3,110 |
| Jul 31, 2026 | 22.74 | 22.82 | 22.60 | 22.60 | 22.60 | 0.76% | 21,019 |
| Jul 30, 2026 | 22.21 | 22.54 | 22.18 | 22.43 | 22.43 | 0.90% | 55,535 |
| Jul 29, 2026 | 22.43 | 22.46 | 22.23 | 22.23 | 22.23 | -1.20% | 2,856 |
| Jul 28, 2026 | 22.35 | 22.50 | 22.32 | 22.50 | 22.50 | 1.10% | 1,970 |
| Jul 27, 2026 | 22.66 | 22.70 | 22.26 | 22.26 | 22.26 | -0.98% | - |
| Jul 24, 2026 | 22.45 | 22.51 | 22.37 | 22.48 | 22.48 | 0.40% | 3,056 |
| Jul 23, 2026 | 22.70 | 22.72 | 22.39 | 22.39 | 22.39 | -1.73% | 9,208 |
| Jul 22, 2026 | 22.62 | 22.78 | 22.61 | 22.78 | 22.78 | 0.26% | 4,210 |
| Jul 21, 2026 | 22.71 | 22.72 | 22.67 | 22.72 | 22.72 | 0.35% | 5,778 |
| Jul 20, 2026 | 22.61 | 22.74 | 22.59 | 22.64 | 22.64 | 0.09% | 3 |
| Jul 17, 2026 | 22.66 | 22.68 | 22.62 | 22.62 | 22.62 | -1.31% | 916 |
| Jul 16, 2026 | 22.98 | 22.98 | 22.84 | 22.92 | 22.92 | -0.15% | 3,120 |
| Jul 15, 2026 | 23.23 | 23.23 | 22.96 | 22.96 | 22.96 | -1.08% | - |