UBS MSCI USA UCITS ETF (ETR:UIM6)
Germany · Delayed Price · Currency is EUR 549.44
+1.42 (0.26%)
Apr 2, 2026, 5:36 PM CET
ETR:UIM6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 543.52 | 549.44 | 543.52 | 549.44 | 549.44 | 0.26% | 70 |
| Apr 1, 2026 | 547.82 | 548.02 | 546.98 | 548.02 | 548.02 | 1.62% | - |
| Mar 31, 2026 | 537.60 | 539.34 | 537.60 | 539.30 | 539.30 | - | 1 |
| Mar 30, 2026 | 535.30 | 539.32 | 535.30 | 539.32 | 539.32 | 0.39% | 52 |
| Mar 27, 2026 | 544.58 | 544.58 | 537.24 | 537.24 | 537.24 | -1.50% | 106 |
| Mar 26, 2026 | 548.28 | 549.18 | 545.40 | 545.40 | 545.40 | -0.93% | 65 |
| Mar 25, 2026 | 550.66 | 550.86 | 550.40 | 550.54 | 550.54 | 0.54% | 65 |
| Mar 24, 2026 | 548.54 | 548.54 | 546.60 | 547.56 | 547.56 | -0.04% | 26 |
| Mar 23, 2026 | 540.42 | 550.76 | 540.42 | 547.78 | 547.78 | 0.14% | 2 |
| Mar 20, 2026 | 551.90 | 551.90 | 547.04 | 547.04 | 547.04 | -0.77% | - |
| Mar 19, 2026 | 556.72 | 556.72 | 551.28 | 551.28 | 551.28 | -1.39% | 1 |
| Mar 18, 2026 | 564.80 | 564.80 | 559.06 | 559.06 | 559.06 | -0.62% | 88 |
| Mar 17, 2026 | 560.42 | 564.58 | 560.42 | 562.52 | 562.52 | 0.11% | 8 |
| Mar 16, 2026 | 562.60 | 563.16 | 561.50 | 561.88 | 561.88 | 0.15% | 26 |
| Mar 13, 2026 | 559.82 | 563.58 | 559.82 | 561.06 | 561.06 | -0.03% | 2 |
| Mar 12, 2026 | 563.50 | 563.50 | 561.24 | 561.24 | 561.24 | -0.49% | 24 |
| Mar 11, 2026 | 563.86 | 564.00 | 563.62 | 564.00 | 564.00 | -0.18% | - |
| Mar 10, 2026 | 563.86 | 565.02 | 561.96 | 565.02 | 565.02 | 1.04% | 10 |
| Mar 9, 2026 | 553.60 | 559.22 | 553.60 | 559.22 | 559.22 | -0.40% | 19 |
| Mar 6, 2026 | 567.86 | 567.86 | 561.44 | 561.44 | 561.44 | -1.14% | 5 |
| Mar 5, 2026 | 569.30 | 570.18 | 567.92 | 567.92 | 567.92 | -0.26% | 5 |
| Mar 4, 2026 | 564.26 | 569.38 | 564.26 | 569.38 | 569.38 | 0.95% | 2 |
| Mar 3, 2026 | 563.26 | 564.00 | 562.40 | 564.00 | 564.00 | -0.36% | 22 |
| Mar 2, 2026 | 557.14 | 566.02 | 556.86 | 566.02 | 566.02 | 0.97% | 247 |
| Feb 27, 2026 | 562.64 | 562.64 | 560.60 | 560.60 | 560.60 | -0.64% | 1 |
| Feb 26, 2026 | 566.62 | 567.90 | 564.22 | 564.22 | 564.22 | -0.26% | 14 |
| Feb 25, 2026 | 563.30 | 565.70 | 563.30 | 565.70 | 565.70 | 0.65% | - |
| Feb 24, 2026 | 560.16 | 562.06 | 560.10 | 562.06 | 562.06 | 0.61% | 7 |
| Feb 23, 2026 | 560.48 | 563.06 | 558.66 | 558.66 | 558.66 | -0.99% | 95 |
| Feb 20, 2026 | 564.86 | 565.06 | 561.18 | 564.22 | 564.22 | 0.24% | 23 |
| Feb 19, 2026 | 562.74 | 563.26 | 562.18 | 562.88 | 562.88 | -0.08% | 23 |
| Feb 18, 2026 | 559.46 | 563.32 | 559.46 | 563.32 | 563.32 | 1.11% | 1 |
| Feb 17, 2026 | 555.84 | 557.16 | 554.38 | 557.16 | 557.16 | 0.34% | 29 |
| Feb 16, 2026 | 556.64 | 557.10 | 555.28 | 555.28 | 555.28 | -0.26% | 9 |
| Feb 13, 2026 | 554.98 | 556.72 | 553.80 | 556.72 | 556.72 | -0.17% | 62 |
| Feb 12, 2026 | 565.06 | 565.06 | 557.68 | 557.68 | 557.68 | -1.01% | - |
| Feb 11, 2026 | 562.72 | 564.70 | 562.72 | 563.38 | 563.38 | -0.17% | 4 |
| Feb 10, 2026 | 563.32 | 564.34 | 562.98 | 564.34 | 564.34 | - | 21 |
| Feb 9, 2026 | 563.78 | 564.32 | 561.76 | 564.32 | 564.32 | - | 25 |
| Feb 6, 2026 | 555.78 | 564.30 | 555.78 | 564.30 | 562.65 | 0.92% | 393 |
| Feb 5, 2026 | 564.10 | 564.88 | 559.18 | 559.18 | 557.55 | -0.97% | 11 |
| Feb 4, 2026 | 566.16 | 567.44 | 564.64 | 564.64 | 562.99 | -0.48% | 8 |
| Feb 3, 2026 | 572.68 | 573.10 | 567.36 | 567.36 | 565.70 | -0.75% | 8 |
| Feb 2, 2026 | 560.88 | 571.62 | 560.88 | 571.62 | 569.95 | 1.18% | 9 |
| Jan 30, 2026 | 559.56 | 565.16 | 559.18 | 564.94 | 563.29 | 0.92% | 83 |
| Jan 29, 2026 | 565.52 | 566.80 | 559.78 | 559.78 | 558.15 | -1.17% | 17 |
| Jan 28, 2026 | 565.94 | 566.38 | 565.56 | 566.38 | 564.73 | 0.34% | 6 |
| Jan 27, 2026 | 568.84 | 568.84 | 563.64 | 564.48 | 562.83 | -0.34% | 47 |
| Jan 26, 2026 | 564.76 | 566.40 | 564.44 | 566.40 | 564.75 | -0.54% | 25 |
| Jan 23, 2026 | 570.84 | 570.84 | 568.88 | 569.50 | 567.84 | -0.19% | 8 |