UBS MSCI USA UCITS ETF (LON:UB0A)
London · Delayed Price · Currency is GBP · Price in GBX 3,230.75
+15.00 (0.47%)
Sep 22, 2026, 5:15 PM GMT
LON:UB0A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3,236.00 | 3,236.00 | 3,236.00 | 3,230.75 | 3,230.75 | 0.47% | 465 |
| Sep 21, 2026 | 3,215.75 | 3,215.75 | 3,215.75 | 3,215.75 | 3,215.75 | 1.35% | - |
| Sep 18, 2026 | 3,189.50 | 3,189.50 | 3,184.00 | 3,173.00 | 3,173.00 | - | 2,277 |
| Sep 17, 2026 | 3,173.00 | 3,173.00 | 3,173.00 | 3,173.00 | 3,173.00 | 0.18% | - |
| Sep 16, 2026 | 3,167.25 | 3,167.25 | 3,167.25 | 3,167.25 | 3,167.25 | 0.39% | - |
| Sep 15, 2026 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | -0.30% | - |
| Sep 14, 2026 | 3,167.86 | 3,167.86 | 3,159.32 | 3,164.50 | 3,164.50 | -0.83% | 294 |
| Sep 11, 2026 | 3,175.50 | 3,175.50 | 3,175.50 | 3,191.00 | 3,191.00 | 0.83% | 2,044 |
| Sep 10, 2026 | 3,182.00 | 3,182.00 | 3,182.00 | 3,164.75 | 3,164.75 | -0.25% | 82 |
| Sep 9, 2026 | 3,172.75 | 3,172.75 | 3,172.75 | 3,172.75 | 3,172.75 | -0.84% | - |
| Sep 8, 2026 | 3,196.50 | 3,196.50 | 3,196.50 | 3,199.50 | 3,199.50 | -0.06% | 22,926 |
| Sep 7, 2026 | 3,201.50 | 3,201.50 | 3,201.50 | 3,201.50 | 3,201.50 | -0.12% | - |
| Sep 4, 2026 | 3,205.50 | 3,205.50 | 3,205.50 | 3,205.50 | 3,205.50 | -0.47% | - |
| Sep 3, 2026 | 3,220.50 | 3,220.50 | 3,220.50 | 3,220.50 | 3,220.50 | 0.96% | - |
| Sep 2, 2026 | 3,189.75 | 3,189.75 | 3,189.75 | 3,189.75 | 3,189.75 | 0.31% | - |
| Sep 1, 2026 | 3,179.75 | 3,179.75 | 3,179.75 | 3,179.75 | 3,179.75 | -1.50% | - |
| Aug 28, 2026 | 3,218.00 | 3,218.00 | 3,218.00 | 3,228.25 | 3,228.25 | 0.56% | 290 |
| Aug 27, 2026 | 3,210.25 | 3,210.25 | 3,210.25 | 3,210.25 | 3,210.25 | 0.61% | - |
| Aug 26, 2026 | 3,190.75 | 3,190.75 | 3,190.75 | 3,190.75 | 3,190.75 | 0.07% | - |
| Aug 25, 2026 | 3,182.00 | 3,182.00 | 3,182.00 | 3,188.50 | 3,188.50 | 0.19% | 290 |
| Aug 24, 2026 | 3,181.50 | 3,181.50 | 3,181.50 | 3,182.50 | 3,182.50 | -0.25% | 1 |
| Aug 21, 2026 | 3,184.00 | 3,184.00 | 3,182.50 | 3,190.50 | 3,190.50 | -0.10% | 3 |
| Aug 20, 2026 | 3,193.75 | 3,193.75 | 3,193.75 | 3,193.75 | 3,193.75 | -0.58% | - |
| Aug 19, 2026 | 3,206.50 | 3,206.50 | 3,201.36 | 3,212.50 | 3,212.50 | 0.37% | 43 |
| Aug 18, 2026 | 3,202.00 | 3,206.50 | 3,202.00 | 3,200.50 | 3,200.50 | -0.98% | 293 |
| Aug 17, 2026 | 3,232.25 | 3,232.25 | 3,232.25 | 3,232.25 | 3,232.25 | -0.09% | - |
| Aug 14, 2026 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | -0.05% | - |
| Aug 13, 2026 | 3,236.75 | 3,236.75 | 3,236.75 | 3,236.75 | 3,236.75 | 0.48% | - |
| Aug 12, 2026 | 3,219.00 | 3,219.50 | 3,219.00 | 3,221.25 | 3,221.25 | - | 315 |
| Aug 11, 2026 | 3,221.25 | 3,221.25 | 3,221.25 | 3,221.25 | 3,221.25 | -0.14% | - |
| Aug 10, 2026 | 3,223.00 | 3,223.00 | 3,223.00 | 3,225.75 | 3,225.75 | 0.04% | 290 |
| Aug 7, 2026 | 3,221.30 | 3,221.30 | 3,221.30 | 3,224.50 | 3,224.50 | 0.61% | 310 |
| Aug 6, 2026 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | -0.29% | - |
| Aug 5, 2026 | 3,220.00 | 3,221.39 | 3,218.50 | 3,214.25 | 3,214.25 | 0.54% | 1,666 |
| Aug 4, 2026 | 3,197.00 | 3,197.00 | 3,197.00 | 3,197.00 | 3,197.00 | 1.61% | - |
| Aug 3, 2026 | 3,146.25 | 3,146.25 | 3,146.25 | 3,146.25 | 3,146.25 | 2.01% | - |
| Jul 31, 2026 | 3,105.00 | 3,105.00 | 3,077.00 | 3,084.25 | 3,084.25 | 0.67% | 580 |
| Jul 30, 2026 | 3,063.75 | 3,063.75 | 3,063.75 | 3,063.75 | 3,063.75 | 0.04% | - |
| Jul 29, 2026 | 3,072.50 | 3,072.50 | 3,072.50 | 3,062.50 | 3,062.50 | -0.91% | 290 |
| Jul 28, 2026 | 3,090.75 | 3,090.75 | 3,090.75 | 3,090.75 | 3,090.75 | 0.43% | - |
| Jul 27, 2026 | 3,105.00 | 3,105.50 | 3,100.50 | 3,077.50 | 3,077.50 | -0.55% | 870 |
| Jul 24, 2026 | 3,094.50 | 3,094.50 | 3,094.50 | 3,094.50 | 3,094.50 | 0.91% | - |
| Jul 23, 2026 | 3,082.00 | 3,090.50 | 3,082.00 | 3,066.50 | 3,066.50 | -1.80% | 291 |
| Jul 22, 2026 | 3,119.50 | 3,119.50 | 3,119.50 | 3,122.75 | 3,122.75 | 0.18% | 327 |
| Jul 21, 2026 | 3,117.00 | 3,117.00 | 3,117.00 | 3,117.00 | 3,117.00 | 0.26% | - |
| Jul 20, 2026 | 3,108.00 | 3,108.00 | 3,108.00 | 3,109.00 | 3,109.00 | 0.07% | 182 |
| Jul 17, 2026 | 3,106.75 | 3,106.75 | 3,106.75 | 3,106.75 | 3,106.75 | -1.14% | - |
| Jul 16, 2026 | 3,133.00 | 3,133.00 | 3,133.00 | 3,142.50 | 3,142.50 | 0.04% | 290 |
| Jul 15, 2026 | 3,141.25 | 3,141.25 | 3,141.25 | 3,141.25 | 3,141.25 | 0.12% | - |
| Jul 14, 2026 | 3,121.00 | 3,140.50 | 3,121.00 | 3,137.50 | 3,137.50 | 0.06% | 4,568 |