UBS MSCI USA UCITS ETF (ETR:UIM6)
Germany · Delayed Price · Currency is EUR 561.32
+2.02 (0.36%)
Oct 21, 2025, 1:12 PM CET
ETR:UIM6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 560.38 | 562.64 | 560.38 | 562.64 | 562.64 | 0.60% | 71 |
| Oct 20, 2025 | 556.16 | 559.30 | 555.38 | 559.30 | 559.30 | 1.92% | 24 |
| Oct 17, 2025 | 543.54 | 550.00 | 543.12 | 548.74 | 548.74 | -1.12% | 43 |
| Oct 16, 2025 | 556.38 | 557.36 | 554.96 | 554.96 | 554.96 | -0.33% | 43 |
| Oct 15, 2025 | 555.76 | 557.32 | 555.76 | 556.78 | 556.78 | 0.43% | 43 |
| Oct 14, 2025 | 552.76 | 554.42 | 552.60 | 554.42 | 554.42 | -0.45% | 43 |
| Oct 13, 2025 | 554.32 | 556.92 | 553.16 | 556.92 | 556.92 | 0.95% | 69 |
| Oct 10, 2025 | 564.48 | 564.48 | 551.66 | 551.66 | 551.66 | -2.17% | 59 |
| Oct 9, 2025 | 563.60 | 564.10 | 562.72 | 563.92 | 563.92 | 0.19% | 128 |
| Oct 8, 2025 | 560.14 | 562.86 | 559.70 | 562.86 | 562.86 | 1.05% | 77 |
| Oct 7, 2025 | 558.16 | 560.48 | 557.02 | 557.02 | 557.02 | -0.11% | 48 |
| Oct 6, 2025 | 557.86 | 559.70 | 557.64 | 557.64 | 557.64 | 0.24% | 159 |
| Oct 3, 2025 | 556.78 | 556.78 | 556.06 | 556.30 | 556.30 | 0.24% | 12 |
| Oct 2, 2025 | 554.20 | 555.18 | 554.20 | 554.96 | 554.96 | 0.41% | 34 |
| Oct 1, 2025 | 546.06 | 552.72 | 546.06 | 552.72 | 552.72 | 0.65% | 34 |
| Sep 30, 2025 | 549.36 | 549.36 | 548.66 | 549.14 | 549.14 | -0.24% | 6 |
| Sep 29, 2025 | 551.32 | 552.36 | 550.44 | 550.44 | 550.44 | 0.36% | 1 |
| Sep 26, 2025 | 548.94 | 550.98 | 548.24 | 548.48 | 548.48 | -0.09% | 2 |
| Sep 25, 2025 | 547.58 | 548.98 | 546.40 | 548.98 | 548.98 | - | 1 |
| Sep 24, 2025 | 548.32 | 550.46 | 548.32 | 548.96 | 548.96 | -0.17% | 5 |
| Sep 23, 2025 | 550.24 | 550.26 | 549.66 | 549.90 | 549.90 | 0.03% | 289 |
| Sep 22, 2025 | 549.22 | 549.72 | 547.26 | 549.72 | 549.72 | 0.41% | 27 |
| Sep 19, 2025 | 546.18 | 547.72 | 546.18 | 547.50 | 547.50 | 0.13% | 36 |
| Sep 18, 2025 | 544.84 | 546.80 | 544.84 | 546.80 | 546.80 | 1.30% | 18 |
| Sep 17, 2025 | 540.36 | 540.36 | 539.80 | 539.80 | 539.80 | -0.11% | 51 |
| Sep 16, 2025 | 544.12 | 544.82 | 540.40 | 540.40 | 540.40 | -0.74% | 3 |
| Sep 15, 2025 | 544.82 | 545.18 | 543.62 | 544.42 | 544.42 | 0.01% | 9 |
| Sep 12, 2025 | 543.04 | 544.68 | 543.04 | 544.34 | 544.34 | 0.10% | 14 |
| Sep 11, 2025 | 542.04 | 543.78 | 542.04 | 543.78 | 543.78 | 0.67% | 1 |
| Sep 10, 2025 | 541.30 | 541.30 | 540.14 | 540.14 | 540.14 | 0.63% | 55 |
| Sep 9, 2025 | 535.86 | 536.74 | 535.44 | 536.74 | 536.74 | 0.11% | 109 |
| Sep 8, 2025 | 536.00 | 536.36 | 536.00 | 536.16 | 536.16 | 0.59% | 57 |
| Sep 5, 2025 | 540.62 | 540.62 | 532.16 | 533.04 | 533.04 | -0.96% | 5 |
| Sep 4, 2025 | 536.08 | 538.22 | 536.08 | 538.22 | 538.22 | 0.89% | 7 |
| Sep 3, 2025 | 534.72 | 536.06 | 533.46 | 533.46 | 533.46 | 0.82% | 8 |
| Sep 2, 2025 | 534.18 | 534.18 | 529.10 | 529.10 | 529.10 | -1.11% | 10 |
| Sep 1, 2025 | 533.34 | 535.02 | 533.34 | 535.02 | 535.02 | 0.20% | 9 |
| Aug 29, 2025 | 539.16 | 539.16 | 533.50 | 533.96 | 533.96 | -0.72% | 17 |
| Aug 28, 2025 | 538.86 | 539.20 | 537.52 | 537.82 | 537.82 | -0.40% | 190 |
| Aug 27, 2025 | 539.08 | 540.72 | 539.08 | 539.96 | 539.96 | 1.00% | 71 |
| Aug 26, 2025 | 535.16 | 535.44 | 534.56 | 534.60 | 534.60 | -0.11% | 1 |
| Aug 25, 2025 | 533.40 | 535.20 | 533.40 | 535.20 | 535.20 | 0.09% | 6 |
| Aug 22, 2025 | 530.60 | 534.70 | 530.60 | 534.70 | 534.70 | 0.55% | 13 |
| Aug 21, 2025 | 532.08 | 532.08 | 529.84 | 531.80 | 531.80 | 0.52% | 46 |
| Aug 20, 2025 | 531.80 | 532.08 | 529.04 | 529.04 | 529.04 | -0.77% | 63 |
| Aug 19, 2025 | 533.70 | 534.16 | 533.12 | 533.12 | 533.12 | -0.13% | 80 |
| Aug 18, 2025 | 533.30 | 533.82 | 533.30 | 533.82 | 533.82 | 0.17% | 1 |
| Aug 15, 2025 | 537.28 | 537.28 | 532.94 | 532.94 | 532.94 | -0.51% | 16 |
| Aug 14, 2025 | 534.46 | 535.66 | 534.46 | 535.66 | 535.66 | 0.62% | 22 |
| Aug 13, 2025 | 533.52 | 533.52 | 532.38 | 532.38 | 532.38 | 0.07% | 40 |