UBS MSCI USA UCITS ETF (ETR:UBU3)
Germany · Delayed Price · Currency is EUR 165.45
+0.39 (0.23%)
Sep 23, 2026, 1:22 PM CET
ETR:UBU3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 165.50 | 165.50 | 165.45 | 165.45 | - | 0.23% | 132 |
| Sep 22, 2026 | 164.83 | 165.06 | 164.72 | 165.06 | 165.06 | 0.72% | 132 |
| Sep 21, 2026 | 162.95 | 163.89 | 162.95 | 163.89 | 163.89 | 1.34% | 423 |
| Sep 18, 2026 | 162.34 | 162.34 | 161.72 | 161.72 | 161.72 | 0.03% | 332 |
| Sep 17, 2026 | 161.29 | 161.67 | 161.29 | 161.67 | 161.67 | 0.74% | 32 |
| Sep 16, 2026 | 160.16 | 160.55 | 160.15 | 160.49 | 160.49 | 0.47% | 638 |
| Sep 15, 2026 | 160.14 | 160.51 | 159.72 | 159.74 | 159.74 | -0.45% | 1,141 |
| Sep 14, 2026 | 160.10 | 160.76 | 160.09 | 160.45 | 160.45 | -0.17% | 1,094 |
| Sep 11, 2026 | 159.75 | 160.73 | 159.68 | 160.73 | 160.73 | 0.99% | 6,888 |
| Sep 10, 2026 | 159.99 | 159.99 | 158.81 | 159.16 | 159.16 | -0.29% | 1,069 |
| Sep 9, 2026 | 160.43 | 160.43 | 159.62 | 159.62 | 159.62 | -0.72% | 235 |
| Sep 8, 2026 | 161.05 | 161.05 | 160.77 | 160.77 | 160.77 | -0.10% | 703 |
| Sep 7, 2026 | 161.51 | 161.51 | 160.93 | 160.93 | 160.93 | -0.19% | 104 |
| Sep 4, 2026 | 161.94 | 162.05 | 161.24 | 161.24 | 161.24 | -0.44% | 132 |
| Sep 3, 2026 | 160.48 | 161.94 | 160.48 | 161.94 | 161.94 | 0.74% | 782 |
| Sep 2, 2026 | 160.28 | 160.75 | 159.88 | 160.75 | 160.75 | 0.26% | 352 |
| Sep 1, 2026 | 161.12 | 161.12 | 159.88 | 160.34 | 160.34 | -0.10% | 1,239 |
| Aug 31, 2026 | 161.44 | 161.44 | 160.49 | 160.49 | 160.49 | -1.28% | 579 |
| Aug 28, 2026 | 161.34 | 162.58 | 161.25 | 162.58 | 162.58 | 0.96% | 828 |
| Aug 27, 2026 | 160.62 | 161.07 | 160.62 | 161.04 | 161.04 | 0.68% | 464 |
| Aug 26, 2026 | 159.80 | 160.09 | 159.80 | 159.96 | 159.96 | 0.19% | 157 |
| Aug 25, 2026 | 160.00 | 160.06 | 159.42 | 159.65 | 159.65 | 0.13% | 540 |
| Aug 24, 2026 | 159.34 | 159.49 | 159.20 | 159.44 | 159.44 | -0.27% | 2,121 |
| Aug 21, 2026 | 159.03 | 159.87 | 159.03 | 159.87 | 159.87 | 0.12% | 2,443 |
| Aug 20, 2026 | 160.54 | 160.54 | 159.68 | 159.68 | 159.68 | -0.76% | 350 |
| Aug 19, 2026 | 161.16 | 161.16 | 160.75 | 160.90 | 160.90 | -0.37% | 83 |
| Aug 18, 2026 | 162.03 | 162.11 | 161.46 | 161.50 | 161.50 | -0.90% | 3,245 |
| Aug 17, 2026 | 163.42 | 163.42 | 162.91 | 162.96 | 162.96 | -0.20% | 344 |
| Aug 14, 2026 | 164.22 | 164.27 | 163.29 | 163.29 | 163.29 | -0.45% | 1,131 |
| Aug 13, 2026 | 163.65 | 164.02 | 163.55 | 164.02 | 164.02 | 0.57% | 104 |
| Aug 12, 2026 | 163.74 | 164.08 | 163.32 | 163.82 | 163.09 | 0.02% | 5,258 |
| Aug 11, 2026 | 163.96 | 164.30 | 163.79 | 163.79 | 163.07 | -0.09% | 597 |
| Aug 10, 2026 | 163.98 | 163.98 | 163.72 | 163.94 | 163.21 | 0.12% | 194 |
| Aug 7, 2026 | 163.32 | 163.75 | 163.04 | 163.75 | 163.02 | 0.34% | 303 |
| Aug 6, 2026 | 163.28 | 163.48 | 163.19 | 163.19 | 162.47 | -0.15% | 1,147 |
| Aug 5, 2026 | 164.09 | 164.76 | 163.42 | 163.44 | 162.72 | 0.27% | 2,756 |
| Aug 4, 2026 | 161.41 | 163.00 | 161.23 | 163.00 | 162.27 | 1.52% | 403 |
| Aug 3, 2026 | 159.28 | 160.56 | 159.28 | 160.56 | 159.85 | 1.86% | 124 |
| Jul 31, 2026 | 158.15 | 158.57 | 157.27 | 157.64 | 156.94 | 0.83% | 346 |
| Jul 30, 2026 | 156.66 | 156.79 | 156.35 | 156.35 | 155.65 | -1.07% | 1,264 |
| Jul 29, 2026 | 159.43 | 159.62 | 158.04 | 158.04 | 157.34 | -0.76% | 85 |
| Jul 28, 2026 | 158.74 | 159.52 | 158.74 | 159.25 | 158.54 | 0.44% | 330 |
| Jul 27, 2026 | 159.91 | 160.13 | 158.55 | 158.55 | 157.84 | -0.56% | 33 |
| Jul 24, 2026 | 158.70 | 159.44 | 158.70 | 159.44 | 158.73 | 0.58% | 21 |
| Jul 23, 2026 | 159.62 | 159.82 | 158.53 | 158.53 | 157.82 | -1.26% | 132 |
| Jul 22, 2026 | 159.94 | 160.56 | 159.78 | 160.56 | 159.84 | 0.18% | 1,339 |
| Jul 21, 2026 | 159.78 | 160.27 | 159.66 | 160.27 | 159.56 | 0.23% | 109 |
| Jul 20, 2026 | 159.12 | 159.91 | 159.12 | 159.91 | 159.20 | 0.42% | 25 |
| Jul 17, 2026 | 159.15 | 159.51 | 158.58 | 159.24 | 158.53 | -1.25% | 1,972 |
| Jul 16, 2026 | 160.98 | 161.25 | 160.53 | 161.25 | 160.53 | 0.05% | 264 |