UBS MSCI USA Select Factor Mix UCITS ETF (LON:USFM)
London · Delayed Price · Currency is GBP · Price in GBX 3,285.00
+22.50 (0.69%)
Sep 23, 2026, 8:01 AM GMT
LON:USFM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,285.00 | 3,285.00 | 3,285.00 | 3,285.00 | - | 0.69% | 1 |
| Sep 22, 2026 | 3,259.00 | 3,263.00 | 3,259.00 | 3,262.50 | 3,262.50 | 0.14% | - |
| Sep 21, 2026 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.85% | - |
| Sep 18, 2026 | 3,241.00 | 3,248.00 | 3,241.00 | 3,230.50 | 3,230.50 | -0.40% | - |
| Sep 17, 2026 | 3,243.50 | 3,243.50 | 3,243.50 | 3,243.50 | 3,243.50 | 0.40% | - |
| Sep 16, 2026 | 3,230.50 | 3,230.50 | 3,230.50 | 3,230.50 | 3,230.50 | 0.50% | - |
| Sep 15, 2026 | 3,214.50 | 3,214.50 | 3,214.50 | 3,214.50 | 3,214.50 | -0.31% | - |
| Sep 14, 2026 | 3,224.50 | 3,224.50 | 3,224.50 | 3,224.50 | 3,224.50 | -0.12% | - |
| Sep 11, 2026 | 3,228.00 | 3,239.00 | 3,228.00 | 3,228.50 | 3,228.50 | 0.47% | - |
| Sep 10, 2026 | 3,224.72 | 3,224.72 | 3,224.72 | 3,213.50 | 3,213.50 | -0.42% | 4 |
| Sep 9, 2026 | 3,227.00 | 3,227.00 | 3,227.00 | 3,227.00 | 3,227.00 | -0.68% | - |
| Sep 8, 2026 | 3,247.00 | 3,247.00 | 3,247.00 | 3,249.00 | 3,249.00 | -0.09% | - |
| Sep 7, 2026 | 3,249.00 | 3,249.00 | 3,249.00 | 3,252.00 | 3,252.00 | -0.47% | - |
| Sep 4, 2026 | 3,265.00 | 3,265.00 | 3,265.00 | 3,267.50 | 3,267.50 | -0.09% | - |
| Sep 3, 2026 | 3,270.50 | 3,270.50 | 3,270.50 | 3,270.50 | 3,270.50 | 0.43% | - |
| Sep 2, 2026 | 3,267.00 | 3,267.00 | 3,267.00 | 3,256.50 | 3,256.50 | 0.37% | - |
| Sep 1, 2026 | 3,234.00 | 3,236.00 | 3,234.00 | 3,244.50 | 3,244.50 | -0.87% | 4 |
| Aug 28, 2026 | 3,273.00 | 3,273.00 | 3,273.00 | 3,273.00 | 3,273.00 | 0.12% | - |
| Aug 27, 2026 | 3,269.00 | 3,296.00 | 3,269.00 | 3,269.00 | 3,269.00 | -0.26% | 54 |
| Aug 26, 2026 | 3,277.50 | 3,277.50 | 3,277.50 | 3,277.50 | 3,277.50 | 0.46% | - |
| Aug 25, 2026 | 3,260.00 | 3,260.00 | 3,260.00 | 3,262.50 | 3,262.50 | 0.29% | 4 |
| Aug 24, 2026 | 3,270.00 | 3,270.00 | 3,270.00 | 3,253.00 | 3,253.00 | -0.31% | - |
| Aug 21, 2026 | 3,261.00 | 3,261.00 | 3,261.00 | 3,263.00 | 3,263.00 | -0.14% | - |
| Aug 20, 2026 | 3,267.50 | 3,267.50 | 3,267.50 | 3,267.50 | 3,267.50 | -0.74% | - |
| Aug 19, 2026 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | -0.08% | - |
| Aug 18, 2026 | 3,305.00 | 3,305.00 | 3,305.00 | 3,294.50 | 3,294.50 | -0.60% | - |
| Aug 17, 2026 | 3,317.00 | 3,317.00 | 3,317.00 | 3,314.50 | 3,314.50 | 0.08% | - |
| Aug 14, 2026 | 3,318.00 | 3,318.00 | 3,306.00 | 3,312.00 | 3,312.00 | -0.20% | 3 |
| Aug 13, 2026 | 3,318.50 | 3,318.50 | 3,318.50 | 3,318.50 | 3,318.50 | 0.52% | - |
| Aug 12, 2026 | 3,312.00 | 3,312.00 | 3,311.00 | 3,319.50 | 3,301.37 | 0.41% | 8 |
| Aug 11, 2026 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 3,287.94 | 0.14% | - |
| Aug 10, 2026 | 3,310.00 | 3,310.00 | 3,310.00 | 3,301.50 | 3,283.47 | -0.08% | 1,262 |
| Aug 7, 2026 | 3,318.00 | 3,318.00 | 3,318.00 | 3,304.00 | 3,285.95 | -0.11% | 2 |
| Aug 6, 2026 | 3,307.50 | 3,307.50 | 3,307.50 | 3,307.50 | 3,289.43 | 0.09% | - |
| Aug 5, 2026 | 3,319.00 | 3,319.00 | 3,318.00 | 3,304.50 | 3,286.45 | 0.15% | 258 |
| Aug 4, 2026 | 3,278.00 | 3,281.58 | 3,278.00 | 3,299.50 | 3,281.48 | 1.29% | 1,769 |
| Aug 3, 2026 | 3,253.00 | 3,257.94 | 3,241.00 | 3,257.50 | 3,239.71 | 0.87% | 12,724 |
| Jul 31, 2026 | 3,229.50 | 3,229.50 | 3,229.50 | 3,229.50 | 3,211.86 | 0.40% | - |
| Jul 30, 2026 | 3,250.00 | 3,250.00 | 3,249.00 | 3,216.50 | 3,198.93 | -1.92% | 570 |
| Jul 29, 2026 | 3,279.50 | 3,279.50 | 3,279.50 | 3,279.50 | 3,261.59 | -0.58% | - |
| Jul 28, 2026 | 3,298.50 | 3,298.50 | 3,298.50 | 3,298.50 | 3,280.48 | 0.58% | - |
| Jul 27, 2026 | 3,286.00 | 3,307.00 | 3,286.00 | 3,279.50 | 3,261.59 | -0.32% | 3 |
| Jul 24, 2026 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 3,272.03 | 0.50% | - |
| Jul 23, 2026 | 3,273.50 | 3,273.50 | 3,273.50 | 3,273.50 | 3,255.62 | -0.03% | - |
| Jul 22, 2026 | 3,267.00 | 3,267.00 | 3,267.00 | 3,274.50 | 3,256.61 | 0.31% | 200 |
| Jul 21, 2026 | 3,260.00 | 3,262.51 | 3,249.00 | 3,264.50 | 3,246.67 | 0.68% | 503 |
| Jul 20, 2026 | 3,255.00 | 3,255.00 | 3,255.00 | 3,242.50 | 3,224.79 | -0.09% | 6 |
| Jul 17, 2026 | 3,245.50 | 3,245.50 | 3,245.50 | 3,245.50 | 3,227.77 | -0.09% | - |
| Jul 16, 2026 | 3,248.50 | 3,248.50 | 3,248.50 | 3,248.50 | 3,230.76 | 0.43% | - |
| Jul 15, 2026 | 3,234.50 | 3,234.50 | 3,234.50 | 3,234.50 | 3,216.83 | -1.31% | - |