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
2,122.58
+5.58 (0.26%)
Sep 8, 2025, 3:15 PM BST

LON:SRUG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252,121.502,134.502,114.502,117.002,117.000.67%5,155
Sep 4, 20252,097.242,103.002,097.242,103.002,103.000.37%4
Sep 3, 20252,092.502,100.452,092.002,095.252,095.250.37%3,748
Sep 2, 20252,099.502,099.582,086.002,087.502,087.50-1.41%3,487
Sep 1, 20252,114.842,117.252,113.002,117.252,117.250.24%3,983
Aug 29, 20252,127.502,127.502,112.252,112.252,112.25-0.38%2,835
Aug 28, 20252,126.422,128.502,120.252,120.252,120.25-0.19%3,261
Aug 27, 20252,120.502,124.252,117.002,124.252,124.250.66%6,978
Aug 26, 20252,114.002,120.502,110.252,110.252,110.25-0.96%10,949
Aug 22, 20252,092.692,130.752,092.502,130.752,130.751.66%9,787
Aug 21, 20252,103.422,103.422,094.502,096.002,096.00-0.13%852
Aug 20, 20252,102.582,107.002,089.502,098.752,098.75-0.57%5,659
Aug 19, 20252,113.202,113.202,105.422,110.752,110.750.29%818
Aug 18, 20252,103.502,107.582,100.422,104.752,104.750.08%3,114
Aug 15, 20252,115.422,115.422,101.502,103.002,103.00-0.24%4,522
Aug 14, 20252,123.192,123.192,108.002,108.002,108.00-0.35%3,669
Aug 13, 20252,108.582,116.422,108.422,115.502,115.501.03%16,058
Aug 12, 20252,080.872,094.002,080.422,094.002,094.000.36%4,847
Aug 11, 20252,093.502,094.002,086.502,086.502,086.500.11%7,068
Aug 8, 20252,078.502,088.002,078.502,084.252,084.250.47%1,982
Aug 7, 20252,082.502,094.082,074.502,074.502,074.50-0.11%23,724
Aug 6, 20252,082.472,082.472,070.822,076.752,076.75-2,102
Aug 5, 20252,097.002,111.002,076.752,076.752,076.75-0.34%2,486
Aug 4, 20252,063.162,083.752,063.162,083.752,083.751.34%7,382
Aug 1, 20252,080.682,080.682,051.662,056.252,056.25-2.18%1,379
Jul 31, 20252,118.442,122.002,102.002,102.002,102.00-0.51%18,073
Jul 30, 20252,114.002,115.692,111.002,112.752,112.75-4,978
Jul 29, 20252,115.002,121.692,112.752,112.752,112.75-0.02%133,410
Jul 28, 20252,124.502,124.502,112.902,113.252,113.25-0.37%60,725
Jul 25, 20252,122.672,122.672,112.942,121.002,111.390.35%58,444
Jul 24, 20252,115.452,115.452,111.422,113.502,103.920.32%27,719
Jul 23, 20252,106.002,109.002,102.002,106.752,097.200.73%204,650
Jul 22, 20252,089.082,091.502,085.582,091.502,082.02-0.27%64,683
Jul 21, 20252,097.502,097.502,094.582,097.252,087.750.36%233
Jul 18, 20252,092.192,095.502,089.752,089.752,080.280.14%233
Jul 17, 20252,078.502,086.752,078.502,086.752,077.301.45%1
Jul 16, 20252,059.422,061.502,057.002,057.002,047.68-0.99%904
Jul 15, 20252,087.002,089.322,077.502,077.502,068.09-0.01%4
Jul 14, 20252,057.002,077.752,057.002,077.752,068.34-0.02%700
Jul 11, 20252,078.252,078.252,078.252,078.252,068.83-0.81%350
Jul 10, 20252,086.082,095.252,086.082,095.252,085.760.77%1
Jul 9, 20252,088.422,088.422,079.252,079.252,069.83-0.10%49
Jul 8, 20252,081.252,081.252,081.252,081.252,071.820.02%2,049
Jul 7, 20252,087.502,088.922,080.752,080.752,071.32-0.25%4,049
Jul 4, 20252,086.002,086.002,086.002,086.002,076.55-0.58%2
Jul 3, 20252,087.002,098.252,086.822,098.252,088.740.93%1,446
Jul 2, 20252,083.582,083.582,071.922,079.002,069.58-0.04%651
Jul 1, 20252,069.422,079.752,069.422,079.752,070.330.11%422
Jun 30, 20252,073.502,077.502,073.502,077.502,068.090.12%911
Jun 27, 20252,063.982,075.002,063.962,075.002,065.600.91%1,985