UBS MSCI USA Socially Responsible UCITS ETF (ETR:4UBK)
Germany · Delayed Price · Currency is EUR 21.20
+0.09 (0.45%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:4UBK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 21.21 | 21.25 | 21.20 | 21.20 | 21.20 | 0.45% | 494 |
| Sep 21, 2026 | 20.95 | 21.11 | 20.95 | 21.11 | 21.11 | 1.83% | 1,404 |
| Sep 18, 2026 | 20.81 | 20.81 | 20.72 | 20.73 | 20.73 | -0.29% | 1,488 |
| Sep 17, 2026 | 20.69 | 20.79 | 20.69 | 20.79 | 20.79 | 0.78% | 617 |
| Sep 16, 2026 | 20.57 | 20.63 | 20.57 | 20.63 | 20.63 | 0.49% | 2 |
| Sep 15, 2026 | 20.59 | 20.60 | 20.53 | 20.53 | 20.53 | -0.41% | - |
| Sep 14, 2026 | 20.58 | 20.61 | 20.54 | 20.61 | 20.61 | -0.24% | 134 |
| Sep 11, 2026 | 20.56 | 20.66 | 20.56 | 20.66 | 20.66 | 0.73% | 451 |
| Sep 10, 2026 | 20.67 | 20.67 | 20.51 | 20.51 | 20.51 | -0.65% | 475 |
| Sep 9, 2026 | 20.73 | 20.73 | 20.65 | 20.65 | 20.65 | -0.60% | - |
| Sep 8, 2026 | 20.76 | 20.77 | 20.72 | 20.77 | 20.77 | 0.07% | 620 |
| Sep 7, 2026 | 20.82 | 20.82 | 20.76 | 20.76 | 20.76 | -0.14% | - |
| Sep 4, 2026 | 20.88 | 20.89 | 20.79 | 20.79 | 20.79 | -0.36% | 5 |
| Sep 3, 2026 | 20.69 | 20.86 | 20.69 | 20.86 | 20.86 | 0.48% | 2 |
| Sep 2, 2026 | 20.78 | 20.78 | 20.71 | 20.76 | 20.76 | -0.19% | - |
| Sep 1, 2026 | 21.05 | 21.05 | 20.80 | 20.80 | 20.80 | -0.91% | 8 |
| Aug 31, 2026 | 21.06 | 21.06 | 20.99 | 20.99 | 20.99 | -0.99% | - |
| Aug 28, 2026 | 21.14 | 21.20 | 21.13 | 21.20 | 21.20 | 0.31% | 1,500 |
| Aug 27, 2026 | 21.04 | 21.14 | 21.04 | 21.14 | 21.14 | 1.15% | - |
| Aug 26, 2026 | 20.87 | 20.90 | 20.87 | 20.90 | 20.90 | 0.05% | 162 |
| Aug 25, 2026 | 20.92 | 20.95 | 20.82 | 20.89 | 20.89 | 0.31% | 3,906 |
| Aug 24, 2026 | 20.82 | 20.85 | 20.82 | 20.82 | 20.82 | -0.26% | 476 |
| Aug 21, 2026 | 20.74 | 20.88 | 20.74 | 20.88 | 20.88 | 0.38% | 3 |
| Aug 20, 2026 | 20.88 | 20.88 | 20.70 | 20.80 | 20.80 | -0.50% | 3,830 |
| Aug 19, 2026 | 20.95 | 20.95 | 20.90 | 20.90 | 20.90 | -0.36% | 3 |
| Aug 18, 2026 | 21.11 | 21.11 | 20.97 | 20.98 | 20.98 | -1.27% | 329 |
| Aug 17, 2026 | 21.30 | 21.30 | 21.25 | 21.25 | 21.25 | 0.07% | - |
| Aug 14, 2026 | 21.40 | 21.41 | 21.23 | 21.23 | 21.23 | -0.72% | 538 |
| Aug 13, 2026 | 21.35 | 21.39 | 21.33 | 21.39 | 21.39 | 0.48% | - |
| Aug 12, 2026 | 21.39 | 21.40 | 21.36 | 21.38 | 21.28 | 0.21% | 457 |
| Aug 11, 2026 | 21.30 | 21.36 | 21.30 | 21.33 | 21.24 | - | - |
| Aug 10, 2026 | 21.36 | 21.36 | 21.33 | 21.33 | 21.24 | 0.16% | - |
| Aug 7, 2026 | 21.23 | 21.30 | 21.23 | 21.30 | 21.20 | 0.54% | - |
| Aug 6, 2026 | 21.19 | 21.20 | 21.13 | 21.18 | 21.09 | -0.16% | 1,726 |
| Aug 5, 2026 | 21.32 | 21.32 | 21.22 | 21.22 | 21.12 | 0.05% | 3,075 |
| Aug 4, 2026 | 20.92 | 21.21 | 20.92 | 21.21 | 21.11 | 2.32% | - |
| Aug 3, 2026 | 20.65 | 20.73 | 20.63 | 20.73 | 20.64 | 1.17% | 8 |
| Jul 31, 2026 | 20.60 | 20.70 | 20.49 | 20.49 | 20.40 | 0.84% | 120 |
| Jul 30, 2026 | 20.23 | 20.39 | 20.23 | 20.32 | 20.23 | -0.27% | 13 |
| Jul 29, 2026 | 20.53 | 20.57 | 20.37 | 20.37 | 20.28 | -1.09% | - |
| Jul 28, 2026 | 20.49 | 20.60 | 20.49 | 20.60 | 20.51 | 0.91% | 1,040 |
| Jul 27, 2026 | 20.71 | 20.78 | 20.41 | 20.41 | 20.32 | -0.90% | 520 |
| Jul 24, 2026 | 20.56 | 20.62 | 20.56 | 20.60 | 20.51 | 0.32% | - |
| Jul 23, 2026 | 20.72 | 20.76 | 20.52 | 20.53 | 20.44 | -1.37% | 1,042 |
| Jul 22, 2026 | 20.67 | 20.82 | 20.67 | 20.82 | 20.72 | 0.31% | - |
| Jul 21, 2026 | 20.72 | 20.75 | 20.69 | 20.75 | 20.66 | 0.29% | 6,389 |
| Jul 20, 2026 | 20.61 | 20.74 | 20.61 | 20.69 | 20.60 | 0.36% | 13 |
| Jul 17, 2026 | 20.65 | 20.69 | 20.62 | 20.62 | 20.53 | -1.29% | 653 |
| Jul 16, 2026 | 20.89 | 20.89 | 20.79 | 20.89 | 20.79 | -0.19% | 2,900 |
| Jul 15, 2026 | 21.18 | 21.18 | 20.93 | 20.93 | 20.83 | -1.04% | 753 |