Skip to main content
logo
UBS MSCI USA Socially Responsible UCITS ETF (LON:SRUG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,091.50
+55.00 (2.70%)
Apr 1, 2026, 3:41 PM GMT

LON:SRUG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20262,097.502,097.502,079.502,079.50-2.11%2,468
Mar 31, 20262,033.002,043.582,026.502,036.502,036.500.44%4,800
Mar 30, 20262,031.002,041.502,027.002,027.502,027.50-0.43%2,222
Mar 27, 20262,066.002,066.002,036.502,036.252,036.25-1.86%93
Mar 26, 20262,086.002,098.002,081.962,074.752,074.75-1.26%1,983
Mar 25, 20262,111.502,118.502,110.502,101.252,101.250.14%6,785
Mar 24, 20262,098.502,098.502,081.002,098.252,098.250.24%5,548
Mar 23, 20262,050.502,121.922,050.502,093.252,093.250.37%7,108
Mar 20, 20262,108.502,108.502,080.502,085.502,085.50-0.50%16,989
Mar 19, 20262,101.502,103.002,085.502,096.002,096.00-1.31%9,191
Mar 18, 20262,134.322,130.502,128.502,123.752,123.75-0.42%717
Mar 17, 20262,115.502,141.322,115.502,132.752,132.750.31%3,550
Mar 16, 20262,119.002,137.502,115.002,126.252,126.250.64%9,180
Mar 13, 20262,119.582,113.002,111.002,112.752,112.75-0.90%875
Mar 12, 20262,147.502,150.002,131.502,132.002,132.00-0.91%1,808
Mar 11, 20262,168.002,174.502,158.002,151.502,151.50-1.24%7,111
Mar 10, 20262,181.502,181.502,165.402,178.502,178.501.56%1,789
Mar 9, 20262,111.002,142.002,111.002,145.002,145.00-0.79%18,228
Mar 6, 20262,189.502,190.002,125.502,162.002,162.00-1.03%193,133
Mar 5, 20262,192.002,200.922,183.602,184.502,184.50-0.40%23,622
Mar 4, 20262,167.502,190.502,167.502,193.252,193.251.35%5,162
Mar 3, 20262,167.502,168.792,148.082,164.002,164.00-1.19%10,597
Mar 2, 20262,163.002,189.402,159.002,190.002,190.00-0.57%689
Feb 27, 20262,211.002,211.002,191.282,202.502,202.50-0.46%7,419
Feb 26, 20262,225.502,230.002,203.502,212.752,212.75-0.35%3,308
Feb 25, 20262,211.132,218.422,211.132,220.502,220.500.68%2,358
Feb 24, 20262,192.002,205.622,187.082,205.502,205.501.09%7,860
Feb 23, 20262,195.502,205.802,177.002,181.752,181.75-1.28%5,739
Feb 20, 20262,218.002,220.002,204.002,210.002,210.000.34%5,286
Feb 19, 20262,205.002,215.392,202.002,202.502,202.50-1.10%2,693
Feb 18, 20262,211.002,227.502,208.502,227.002,227.001.02%10,762
Feb 17, 20262,202.502,211.002,187.582,204.502,204.50-0.47%4,748
Feb 16, 20262,223.002,224.002,212.002,215.002,215.00-0.15%3,446
Feb 13, 20262,196.502,201.002,193.502,218.252,218.250.78%5,793
Feb 12, 20262,239.002,242.922,201.002,201.002,201.00-1.39%1,507
Feb 11, 20262,234.002,248.002,234.002,232.002,232.00-0.51%10,937
Feb 10, 20262,236.002,236.002,226.502,243.502,243.500.34%6,083
Feb 9, 20262,225.502,236.002,215.502,236.002,236.000.56%6,165
Feb 6, 20262,185.502,223.502,180.502,223.502,214.101.74%11,379
Feb 5, 20262,192.002,210.522,173.572,185.502,176.26-0.84%2,887
Feb 4, 20262,206.002,215.002,200.502,204.002,194.68-0.65%5,267
Feb 3, 20262,243.002,252.082,226.922,218.502,209.12-1.42%11,222
Feb 2, 20262,219.002,246.922,219.002,250.502,240.990.45%9,637
Jan 30, 20262,243.002,253.002,234.492,240.502,231.030.28%4,116
Jan 29, 20262,264.502,274.452,231.502,234.252,224.80-1.80%4,022
Jan 28, 20262,281.002,290.502,273.952,275.252,265.630.17%1,832
Jan 27, 20262,275.002,275.002,269.322,271.502,261.900.33%24
Jan 26, 20262,257.502,267.002,254.922,264.002,254.430.20%1,269
Jan 23, 20262,263.002,266.662,256.502,259.502,249.95-0.37%857
Jan 22, 20262,265.002,277.502,262.582,268.002,258.410.87%6,866