UBS Core S&P 500 UCITS ETF (LON:USPG)
London · Delayed Price · Currency is GBP · Price in GBX 3,835.55
+5.55 (0.14%)
Sep 23, 2026, 8:04 AM GMT
LON:USPG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,835.00 | 3,844.00 | 3,835.00 | 3,835.55 | - | 0.14% | 36 |
| Sep 22, 2026 | 3,836.50 | 3,838.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.46% | 1,996 |
| Sep 21, 2026 | 3,795.05 | 3,802.88 | 3,794.54 | 3,812.50 | 3,812.50 | 1.32% | 595 |
| Sep 18, 2026 | 3,781.88 | 3,781.88 | 3,771.45 | 3,762.75 | 3,762.75 | 0.01% | 69 |
| Sep 17, 2026 | 3,758.36 | 3,772.50 | 3,772.50 | 3,762.50 | 3,762.50 | 0.18% | 1,517 |
| Sep 16, 2026 | 3,750.82 | 3,751.02 | 3,750.82 | 3,755.75 | 3,755.75 | 0.40% | 2,057 |
| Sep 15, 2026 | 3,736.50 | 3,736.50 | 3,736.50 | 3,740.75 | 3,740.75 | -0.29% | 44 |
| Sep 14, 2026 | 3,754.93 | 3,745.50 | 3,745.50 | 3,751.75 | 3,751.75 | -0.85% | 975 |
| Sep 11, 2026 | 3,766.00 | 3,781.50 | 3,761.93 | 3,784.00 | 3,784.00 | 0.88% | 2,213 |
| Sep 10, 2026 | 3,775.50 | 3,754.00 | 3,754.00 | 3,751.00 | 3,751.00 | -0.28% | 450 |
| Sep 9, 2026 | 3,776.88 | 3,776.88 | 3,776.88 | 3,761.50 | 3,761.50 | -0.84% | 6 |
| Sep 8, 2026 | 3,794.88 | 3,797.10 | 3,794.88 | 3,793.25 | 3,793.25 | -0.07% | 318 |
| Sep 7, 2026 | 3,814.50 | 3,814.50 | 3,797.97 | 3,795.75 | 3,795.75 | -0.12% | 2,156 |
| Sep 4, 2026 | 3,808.66 | 3,808.66 | 3,808.66 | 3,800.25 | 3,800.25 | -0.49% | 1 |
| Sep 3, 2026 | 3,786.64 | 3,782.00 | 3,777.50 | 3,819.00 | 3,819.00 | 0.89% | 9,606 |
| Sep 2, 2026 | 3,788.50 | 3,788.50 | 3,755.00 | 3,785.25 | 3,785.25 | 0.36% | 1,935 |
| Sep 1, 2026 | 3,790.50 | 3,806.00 | 3,762.21 | 3,771.50 | 3,771.50 | -1.46% | 703 |
| Aug 28, 2026 | 3,815.50 | 3,815.50 | 3,808.97 | 3,827.50 | 3,827.50 | 0.57% | 682 |
| Aug 27, 2026 | 3,802.00 | 3,802.43 | 3,798.00 | 3,805.75 | 3,805.75 | 0.60% | 2,164 |
| Aug 26, 2026 | 3,779.94 | 3,779.94 | 3,779.94 | 3,783.00 | 3,783.00 | 0.09% | 55 |
| Aug 25, 2026 | 3,781.00 | 3,788.00 | 3,772.50 | 3,779.50 | 3,779.50 | 0.22% | 292 |
| Aug 24, 2026 | 3,778.53 | 3,776.50 | 3,776.50 | 3,771.25 | 3,771.25 | -0.29% | 2,303 |
| Aug 21, 2026 | 3,786.00 | 3,786.00 | 3,775.95 | 3,782.25 | 3,782.25 | -0.13% | 1,886 |
| Aug 20, 2026 | 3,798.20 | 3,793.00 | 3,788.00 | 3,787.00 | 3,787.00 | -0.56% | 1,322 |
| Aug 19, 2026 | 3,793.29 | 3,805.00 | 3,805.00 | 3,808.25 | 3,808.25 | 0.39% | 2,755 |
| Aug 18, 2026 | 3,795.50 | 3,800.50 | 3,795.50 | 3,793.50 | 3,793.50 | -0.99% | 388 |
| Aug 17, 2026 | 3,839.26 | 3,840.50 | 3,829.00 | 3,831.50 | 3,831.50 | -0.08% | 4,180 |
| Aug 14, 2026 | 3,847.03 | 3,847.50 | 3,847.01 | 3,834.50 | 3,834.50 | -0.03% | 1,056 |
| Aug 13, 2026 | 3,822.58 | 3,825.80 | 3,822.58 | 3,835.50 | 3,835.50 | 0.53% | 2,206 |
| Aug 12, 2026 | 3,831.50 | 3,836.00 | 3,830.50 | 3,832.25 | 3,815.13 | -0.04% | 11,513 |
| Aug 11, 2026 | 3,837.38 | 3,846.35 | 3,837.38 | 3,833.75 | 3,816.62 | -0.15% | 168 |
| Aug 10, 2026 | 3,837.50 | 3,845.50 | 3,837.00 | 3,839.50 | 3,822.35 | -0.01% | 4,143 |
| Aug 7, 2026 | 3,822.87 | 3,822.87 | 3,822.87 | 3,839.75 | 3,822.60 | 0.56% | 108 |
| Aug 6, 2026 | 3,830.85 | 3,830.85 | 3,823.38 | 3,818.50 | 3,801.44 | -0.31% | 201 |
| Aug 5, 2026 | 3,841.50 | 3,856.50 | 3,824.50 | 3,830.25 | 3,813.14 | 0.55% | 8,911 |
| Aug 4, 2026 | 3,785.50 | 3,785.50 | 3,766.32 | 3,809.25 | 3,792.23 | 1.63% | 5,339 |
| Aug 3, 2026 | 3,725.74 | 3,727.35 | 3,725.18 | 3,748.00 | 3,731.26 | 1.97% | 908 |
| Jul 31, 2026 | 3,703.50 | 3,703.50 | 3,701.30 | 3,675.50 | 3,659.08 | 0.71% | 880 |
| Jul 30, 2026 | 3,652.00 | 3,652.00 | 3,640.35 | 3,649.50 | 3,633.20 | 0.10% | 475 |
| Jul 29, 2026 | 3,688.00 | 3,688.50 | 3,676.50 | 3,646.00 | 3,629.71 | -0.98% | 6,154 |
| Jul 28, 2026 | 3,659.50 | 3,677.00 | 3,634.00 | 3,682.25 | 3,665.80 | 0.47% | 1,358 |
| Jul 27, 2026 | 3,698.50 | 3,706.92 | 3,682.35 | 3,665.00 | 3,648.63 | -0.60% | 365 |
| Jul 24, 2026 | 3,676.00 | 3,682.83 | 3,673.92 | 3,687.00 | 3,670.53 | 0.89% | 1,101 |
| Jul 23, 2026 | 3,683.00 | 3,701.15 | 3,667.35 | 3,654.50 | 3,638.17 | -1.78% | 1,285 |
| Jul 22, 2026 | 3,702.50 | 3,712.00 | 3,702.50 | 3,720.75 | 3,704.13 | 0.20% | 3,075 |
| Jul 21, 2026 | 3,705.30 | 3,705.30 | 3,700.96 | 3,713.25 | 3,696.66 | 0.29% | 2 |
| Jul 20, 2026 | 3,693.00 | 3,712.35 | 3,693.00 | 3,702.50 | 3,685.96 | 0.05% | 4,797 |
| Jul 17, 2026 | 3,688.50 | 3,695.96 | 3,688.50 | 3,700.75 | 3,684.22 | -1.10% | 410 |
| Jul 16, 2026 | 3,746.50 | 3,746.50 | 3,731.00 | 3,741.75 | 3,725.03 | 0.02% | 266 |
| Jul 15, 2026 | 3,743.50 | 3,744.02 | 3,741.26 | 3,741.00 | 3,724.29 | 0.15% | 3,212 |