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
2,537.50
+2.00 (0.08%)
Sep 22, 2026, 4:35 PM GMT

LON:SRUG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20262,549.002,549.502,537.502,537.502,537.500.08%911
Sep 21, 20262,512.502,525.082,512.502,535.502,535.501.78%1,848
Sep 18, 20262,501.082,501.082,493.922,491.252,491.25-0.22%58
Sep 17, 20262,489.582,502.502,489.582,496.752,496.750.12%444
Sep 16, 20262,486.922,486.922,486.922,493.752,493.750.43%4
Sep 15, 20262,484.502,495.002,495.002,483.002,483.00-0.14%480
Sep 14, 20262,491.502,491.502,489.002,486.502,486.50-1.00%527
Sep 11, 20262,497.902,508.922,497.902,511.502,511.500.54%337
Sep 10, 20262,525.502,526.002,489.002,498.002,498.00-0.60%1,023
Sep 9, 20262,522.502,528.502,514.922,513.002,513.00-0.75%263
Sep 8, 20262,527.502,530.502,524.002,532.002,532.000.22%1,465
Sep 7, 20262,528.582,528.582,525.922,526.502,526.50-0.18%1,046
Sep 4, 20262,547.502,547.502,543.502,531.002,531.00-0.39%1,492
Sep 3, 20262,517.502,534.002,515.002,541.002,541.000.75%1,611
Sep 2, 20262,513.922,512.002,512.002,522.002,522.00-0.14%3,872
Sep 1, 20262,567.002,567.002,567.002,525.502,525.50-2.05%529
Aug 28, 20262,579.502,584.512,576.502,578.252,578.25-0.06%295
Aug 27, 20262,571.002,573.082,566.002,579.752,579.751.13%706
Aug 26, 20262,552.002,557.502,552.002,551.002,551.00-33
Aug 25, 20262,554.502,562.002,546.002,551.002,551.000.29%5,227
Aug 24, 20262,552.502,548.502,540.502,543.502,543.50-0.30%2,790
Aug 21, 20262,541.172,548.582,541.172,551.252,551.250.20%1,092
Aug 20, 20262,552.002,552.002,535.502,546.252,546.25-0.27%4,204
Aug 19, 20262,544.822,557.002,544.602,553.252,553.250.37%1,273
Aug 18, 20262,564.502,553.502,546.502,543.752,543.75-1.39%154
Aug 17, 20262,585.002,585.002,583.002,579.502,579.500.15%1,475
Aug 14, 20262,588.682,590.502,590.502,575.752,575.75-0.29%856
Aug 13, 20262,576.792,595.012,574.502,583.252,583.250.35%249
Aug 12, 20262,584.502,592.002,583.282,585.252,574.360.38%388
Aug 11, 20262,582.502,585.932,573.922,575.502,564.65-0.16%1,620
Aug 10, 20262,585.002,588.002,583.082,579.752,568.880.15%72
Aug 7, 20262,560.502,577.922,560.502,576.002,565.150.66%4,316
Aug 6, 20262,562.502,562.502,556.502,559.002,548.22-0.18%741
Aug 5, 20262,574.002,576.502,570.502,563.502,552.700.29%474
Aug 4, 20262,524.502,556.002,523.502,556.002,545.232.41%1,562
Aug 3, 20262,492.502,500.002,487.002,495.752,485.241.24%795
Jul 31, 20262,492.002,492.002,479.522,465.252,454.870.68%43
Jul 30, 20262,418.002,462.502,417.002,448.502,438.190.93%3,360
Jul 29, 20262,452.692,452.692,451.322,426.002,415.78-1.17%46
Jul 28, 20262,438.002,450.002,436.002,454.752,444.410.82%8,464
Jul 27, 20262,475.502,482.002,446.072,434.752,424.49-0.88%5,347
Jul 24, 20262,456.502,457.922,447.242,456.252,445.900.60%24
Jul 23, 20262,484.002,484.002,451.192,441.502,431.22-1.77%1,085
Jul 22, 20262,485.502,485.502,455.502,485.502,475.030.16%44
Jul 21, 20262,480.002,489.502,471.832,481.502,471.050.45%2,848
Jul 20, 20262,484.502,485.502,460.502,470.502,460.09-0.01%2,244
Jul 17, 20262,467.002,474.822,466.502,470.752,460.34-1.19%1,520
Jul 16, 20262,492.002,506.422,492.002,500.502,489.97-0.29%413
Jul 15, 20262,532.002,536.182,510.502,507.752,497.19-0.86%3,000
Jul 14, 20262,527.002,531.502,517.422,529.502,518.840.09%1,898