UBS MSCI USA Universal UCITS ETF (ETR:AW1F)
Germany · Delayed Price · Currency is EUR 22.19
+0.13 (0.57%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:AW1F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 22.18 | 22.19 | 22.18 | 22.19 | 22.19 | 0.57% | - |
| Sep 21, 2026 | 21.93 | 22.06 | 21.93 | 22.06 | 22.06 | 1.50% | - |
| Sep 18, 2026 | 21.82 | 21.82 | 21.74 | 21.74 | 21.74 | - | - |
| Sep 17, 2026 | 21.67 | 21.74 | 21.67 | 21.74 | 21.74 | 0.74% | - |
| Sep 16, 2026 | 21.53 | 21.58 | 21.53 | 21.58 | 21.58 | 0.51% | 57 |
| Sep 15, 2026 | 21.54 | 21.57 | 21.47 | 21.47 | 21.47 | -0.53% | - |
| Sep 14, 2026 | 21.54 | 21.58 | 21.54 | 21.58 | 21.58 | -0.21% | - |
| Sep 11, 2026 | 21.49 | 21.63 | 21.49 | 21.63 | 21.63 | 1.00% | - |
| Sep 10, 2026 | 21.54 | 21.54 | 21.41 | 21.41 | 21.41 | -0.37% | - |
| Sep 9, 2026 | 21.62 | 21.62 | 21.49 | 21.49 | 21.49 | -0.81% | - |
| Sep 8, 2026 | 21.67 | 21.67 | 21.66 | 21.67 | 21.67 | 0.05% | - |
| Sep 7, 2026 | 21.73 | 21.73 | 21.66 | 21.66 | 21.66 | -0.09% | - |
| Sep 4, 2026 | 21.78 | 21.80 | 21.68 | 21.68 | 21.68 | -0.37% | - |
| Sep 3, 2026 | 21.59 | 21.76 | 21.59 | 21.76 | 21.76 | 0.55% | - |
| Sep 2, 2026 | 21.59 | 21.64 | 21.53 | 21.64 | 21.64 | 0.14% | - |
| Sep 1, 2026 | 21.75 | 21.75 | 21.61 | 21.61 | 21.61 | -0.28% | - |
| Aug 31, 2026 | 21.80 | 21.80 | 21.67 | 21.67 | 21.67 | -1.34% | 5 |
| Aug 28, 2026 | 21.79 | 21.96 | 21.78 | 21.96 | 21.96 | 0.94% | - |
| Aug 27, 2026 | 21.71 | 21.77 | 21.71 | 21.76 | 21.76 | 0.62% | - |
| Aug 26, 2026 | 21.60 | 21.62 | 21.60 | 21.62 | 21.62 | 0.16% | - |
| Aug 25, 2026 | 21.63 | 21.65 | 21.59 | 21.59 | 21.59 | 0.19% | - |
| Aug 24, 2026 | 21.52 | 21.55 | 21.52 | 21.55 | 21.55 | -0.16% | - |
| Aug 21, 2026 | 21.47 | 21.58 | 21.47 | 21.58 | 21.58 | 0.09% | - |
| Aug 20, 2026 | 21.67 | 21.67 | 21.56 | 21.56 | 21.56 | -0.81% | - |
| Aug 19, 2026 | 21.78 | 21.80 | 21.71 | 21.74 | 21.74 | -0.44% | 8 |
| Aug 18, 2026 | 21.93 | 21.93 | 21.83 | 21.83 | 21.83 | -1.13% | 11 |
| Aug 17, 2026 | 22.12 | 22.12 | 22.08 | 22.08 | 22.08 | 0.05% | - |
| Aug 14, 2026 | 22.24 | 22.24 | 22.07 | 22.07 | 22.07 | -0.72% | - |
| Aug 13, 2026 | 22.17 | 22.23 | 22.16 | 22.23 | 22.23 | 0.61% | - |
| Aug 12, 2026 | 22.09 | 22.12 | 22.09 | 22.10 | 22.10 | 0.02% | - |
| Aug 11, 2026 | 22.10 | 22.16 | 22.09 | 22.09 | 22.09 | -0.07% | - |
| Aug 10, 2026 | 22.12 | 22.12 | 22.09 | 22.11 | 22.11 | 0.09% | - |
| Aug 7, 2026 | 22.02 | 22.09 | 22.02 | 22.09 | 22.09 | 0.32% | - |
| Aug 6, 2026 | 22.02 | 22.02 | 22.00 | 22.02 | 22.02 | -0.27% | - |
| Aug 5, 2026 | 22.15 | 22.15 | 22.08 | 22.08 | 22.08 | 0.30% | 6 |
| Aug 4, 2026 | 21.75 | 22.01 | 21.74 | 22.01 | 22.01 | 1.78% | 20 |
| Aug 3, 2026 | 21.47 | 21.63 | 21.47 | 21.63 | 21.63 | 1.79% | - |
| Jul 31, 2026 | 21.33 | 21.42 | 21.25 | 21.25 | 21.25 | 0.90% | - |
| Jul 30, 2026 | 21.03 | 21.06 | 21.03 | 21.06 | 21.06 | -0.57% | - |
| Jul 29, 2026 | 21.38 | 21.41 | 21.18 | 21.18 | 21.18 | -0.84% | - |
| Jul 28, 2026 | 21.32 | 21.36 | 21.32 | 21.36 | 21.36 | 0.35% | - |
| Jul 27, 2026 | 21.48 | 21.52 | 21.28 | 21.28 | 21.28 | -0.54% | - |
| Jul 24, 2026 | 21.31 | 21.40 | 21.31 | 21.40 | 21.40 | 0.61% | - |
| Jul 23, 2026 | 21.45 | 21.46 | 21.27 | 21.27 | 21.27 | -1.46% | - |
| Jul 22, 2026 | 21.50 | 21.58 | 21.50 | 21.58 | 21.58 | 0.09% | - |
| Jul 21, 2026 | 21.50 | 21.56 | 21.48 | 21.56 | 21.56 | 0.35% | - |
| Jul 20, 2026 | 21.36 | 21.49 | 21.36 | 21.49 | 21.49 | 0.44% | - |
| Jul 17, 2026 | 21.36 | 21.39 | 21.36 | 21.39 | 21.39 | -1.22% | - |
| Jul 16, 2026 | 21.66 | 21.66 | 21.61 | 21.66 | 21.66 | -0.07% | - |
| Jul 15, 2026 | 21.77 | 21.77 | 21.67 | 21.67 | 21.67 | -0.09% | - |