UBS MSCI USA Socially Responsible UCITS ETF (LON:UC46)
London · Delayed Price · Currency is GBP · Price in GBX 22,440
+179 (0.80%)
Sep 23, 2026, 3:19 PM GMT
LON:UC46 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 22,536.00 | 22,475.00 | 22,434.00 | 22,428.50 | 22,428.50 | 0.75% | 564 |
| Sep 22, 2026 | 22,382.00 | 22,334.00 | 22,252.00 | 22,261.50 | 22,261.50 | 0.43% | 130 |
| Sep 21, 2026 | 22,095.00 | 22,063.00 | 22,019.00 | 22,166.50 | 22,166.50 | 1.78% | 177 |
| Sep 18, 2026 | 21,993.00 | 21,846.00 | 21,846.00 | 21,778.00 | 21,778.00 | -0.36% | 42 |
| Sep 17, 2026 | 21,796.00 | 21,795.00 | 21,728.00 | 21,857.50 | 21,857.50 | 0.84% | 231 |
| Sep 16, 2026 | 21,471.00 | 21,623.00 | 21,623.00 | 21,675.00 | 21,675.00 | 0.72% | 262 |
| Sep 15, 2026 | 21,541.55 | 21,709.00 | 21,499.32 | 21,519.50 | 21,519.50 | -0.20% | 38 |
| Sep 14, 2026 | 21,677.00 | 21,602.00 | 21,580.00 | 21,562.00 | 21,562.00 | -0.64% | 601 |
| Sep 11, 2026 | 21,659.00 | 21,724.00 | 21,582.00 | 21,701.00 | 21,701.00 | 0.50% | 1,139 |
| Sep 10, 2026 | 21,840.00 | 21,869.00 | 21,562.14 | 21,594.00 | 21,594.00 | -0.43% | 66 |
| Sep 9, 2026 | 21,804.00 | 21,904.00 | 21,711.00 | 21,687.50 | 21,687.50 | -0.68% | 9,647 |
| Sep 8, 2026 | 21,971.00 | 21,971.00 | 21,837.00 | 21,837.00 | 21,837.00 | 0.13% | 92 |
| Sep 7, 2026 | 22,027.00 | 22,027.00 | 21,811.00 | 21,809.50 | 21,809.50 | -0.31% | 234 |
| Sep 4, 2026 | 21,970.00 | 22,097.00 | 21,943.00 | 21,877.00 | 21,877.00 | -0.22% | 379 |
| Sep 3, 2026 | 21,924.00 | 21,926.00 | 21,799.00 | 21,926.00 | 21,926.00 | 0.42% | 118 |
| Sep 2, 2026 | 21,868.00 | 21,863.00 | 21,759.00 | 21,834.00 | 21,834.00 | 0.02% | 61 |
| Sep 1, 2026 | 22,105.00 | 22,206.00 | 21,843.14 | 21,830.50 | 21,830.50 | -1.85% | 5,136 |
| Aug 28, 2026 | 22,312.00 | 22,203.00 | 22,182.00 | 22,241.00 | 22,241.00 | 0.16% | 108 |
| Aug 27, 2026 | 22,148.00 | 22,234.00 | 22,084.91 | 22,205.50 | 22,205.50 | 1.15% | 821 |
| Aug 26, 2026 | 22,008.00 | 22,008.00 | 21,873.27 | 21,952.00 | 21,952.00 | 0.30% | 2,323 |
| Aug 25, 2026 | 21,886.00 | 21,891.06 | 21,865.00 | 21,886.00 | 21,886.00 | 0.35% | 201 |
| Aug 24, 2026 | 21,832.00 | 21,888.22 | 21,808.00 | 21,809.50 | 21,809.50 | -0.41% | 7 |
| Aug 21, 2026 | 21,758.50 | 21,834.96 | 21,758.50 | 21,898.50 | 21,898.50 | 0.28% | 23 |
| Aug 20, 2026 | 21,837.00 | 21,850.00 | 21,769.00 | 21,836.50 | 21,836.50 | -0.51% | 1,453 |
| Aug 19, 2026 | 21,943.32 | 21,958.00 | 21,957.00 | 21,948.00 | 21,948.00 | -0.13% | 1,686 |
| Aug 18, 2026 | 22,221.00 | 22,097.00 | 22,020.00 | 21,976.50 | 21,976.50 | -1.17% | 276 |
| Aug 17, 2026 | 22,301.00 | 22,301.00 | 22,236.00 | 22,236.00 | 22,236.00 | -0.01% | 203 |
| Aug 14, 2026 | 22,372.00 | 22,400.00 | 22,400.00 | 22,239.00 | 22,239.00 | -0.62% | 29 |
| Aug 13, 2026 | 22,498.00 | 22,377.00 | 22,334.00 | 22,377.00 | 22,377.00 | 0.50% | 10 |
| Aug 12, 2026 | 22,345.00 | 22,368.00 | 22,341.00 | 22,341.00 | 22,266.60 | 0.15% | 152 |
| Aug 11, 2026 | 22,237.00 | 22,353.00 | 22,237.00 | 22,307.00 | 22,232.71 | 0.06% | - |
| Aug 10, 2026 | 22,395.00 | 22,395.00 | 22,353.00 | 22,293.00 | 22,218.76 | -0.16% | 9 |
| Aug 7, 2026 | 22,349.00 | 22,349.00 | 22,221.00 | 22,329.50 | 22,255.13 | 0.49% | 100 |
| Aug 6, 2026 | 22,213.00 | 22,249.22 | 22,147.86 | 22,221.00 | 22,146.99 | -0.07% | 113 |
| Aug 5, 2026 | 22,316.00 | 22,404.50 | 22,226.00 | 22,237.50 | 22,163.44 | 0.05% | 463 |
| Aug 4, 2026 | 21,938.00 | 22,154.42 | 21,885.00 | 22,226.50 | 22,152.48 | 2.39% | 83 |
| Aug 3, 2026 | 21,643.00 | 21,707.00 | 21,543.00 | 21,707.00 | 21,634.71 | 1.46% | 2,513 |
| Jul 31, 2026 | 21,662.00 | 21,663.00 | 21,412.00 | 21,395.50 | 21,324.24 | 0.58% | 304 |
| Jul 30, 2026 | 21,222.00 | 21,411.99 | 21,222.00 | 21,271.50 | 21,200.66 | -0.33% | 43 |
| Jul 29, 2026 | 21,547.00 | 21,562.02 | 21,286.00 | 21,342.00 | 21,270.92 | -1.06% | 616 |
| Jul 28, 2026 | 21,452.00 | 21,491.50 | 21,412.00 | 21,570.00 | 21,498.16 | 0.86% | 863 |
| Jul 27, 2026 | 21,754.58 | 21,754.58 | 21,741.04 | 21,387.00 | 21,315.77 | -0.52% | 6 |
| Jul 24, 2026 | 21,550.00 | 21,550.00 | 21,479.50 | 21,499.00 | 21,427.40 | 0.27% | 22 |
| Jul 23, 2026 | 21,641.00 | 21,708.00 | 21,515.12 | 21,442.00 | 21,370.59 | -1.31% | 375 |
| Jul 22, 2026 | 21,602.00 | 21,633.00 | 21,571.63 | 21,726.50 | 21,654.14 | 0.22% | 330 |
| Jul 21, 2026 | 21,505.00 | 21,594.32 | 21,503.00 | 21,679.50 | 21,607.30 | 0.74% | 356 |
| Jul 20, 2026 | 21,547.00 | 21,575.00 | 21,405.00 | 21,521.00 | 21,449.33 | 0.41% | 397 |
| Jul 17, 2026 | 21,411.00 | 21,506.00 | 21,392.00 | 21,433.00 | 21,361.62 | -1.10% | 102 |
| Jul 16, 2026 | 21,591.00 | 21,780.00 | 21,561.29 | 21,671.00 | 21,598.83 | -0.23% | 262 |
| Jul 15, 2026 | 22,055.00 | 22,090.75 | 22,055.00 | 21,720.00 | 21,647.66 | -1.78% | 16 |