Ubs (Irl) ETF Public Limited Company - Ubs MSCI Usa Ex Mega Cap UCITS Etf (LON:UXMC)
London · Delayed Price · Currency is GBP · Price in GBX 769.20
+1.25 (0.16%)
Last updated: Sep 22, 2026, 1:58 PM GMT
LON:UXMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 772.40 | 772.40 | 772.40 | 769.20 | 769.20 | 0.16% | 1,016 |
| Sep 21, 2026 | 767.95 | 767.95 | 767.95 | 767.95 | 767.95 | 0.95% | - |
| Sep 18, 2026 | 760.75 | 760.75 | 760.75 | 760.75 | 760.75 | -0.39% | - |
| Sep 17, 2026 | 763.75 | 763.75 | 763.75 | 763.75 | 763.75 | 0.32% | - |
| Sep 16, 2026 | 761.35 | 761.35 | 761.35 | 761.35 | 761.35 | 0.61% | - |
| Sep 15, 2026 | 756.75 | 756.75 | 756.75 | 756.75 | 756.75 | -0.40% | - |
| Sep 14, 2026 | 759.80 | 759.80 | 759.80 | 759.80 | 759.80 | -0.15% | - |
| Sep 11, 2026 | 760.95 | 760.95 | 760.95 | 760.95 | 760.95 | 0.34% | - |
| Sep 10, 2026 | 758.35 | 758.35 | 758.35 | 758.35 | 758.35 | -0.44% | - |
| Sep 9, 2026 | 761.70 | 761.70 | 761.70 | 761.70 | 761.70 | -0.85% | - |
| Sep 8, 2026 | 768.20 | 768.20 | 768.20 | 768.20 | 768.20 | 0.05% | - |
| Sep 7, 2026 | 767.80 | 767.80 | 767.80 | 767.80 | 767.80 | -0.49% | - |
| Sep 4, 2026 | 771.60 | 771.60 | 771.60 | 771.60 | 771.60 | -0.04% | - |
| Sep 3, 2026 | 771.90 | 771.90 | 771.90 | 771.90 | 771.90 | 0.58% | - |
| Sep 2, 2026 | 767.45 | 767.45 | 767.45 | 767.45 | 767.45 | 0.20% | - |
| Sep 1, 2026 | 765.95 | 765.95 | 765.95 | 765.95 | 765.95 | -1.39% | - |
| Aug 28, 2026 | 776.75 | 776.75 | 776.75 | 776.75 | 776.75 | 0.09% | - |
| Aug 27, 2026 | 776.05 | 776.05 | 776.05 | 776.05 | 776.05 | 0.18% | - |
| Aug 26, 2026 | 771.40 | 771.40 | 771.40 | 774.65 | 774.65 | 0.49% | 1,295 |
| Aug 25, 2026 | 770.90 | 770.90 | 770.90 | 770.90 | 770.90 | 0.36% | - |
| Aug 24, 2026 | 768.15 | 768.15 | 768.15 | 768.15 | 768.15 | -0.27% | - |
| Aug 21, 2026 | 770.25 | 770.25 | 770.25 | 770.25 | 770.25 | -0.13% | - |
| Aug 20, 2026 | 771.25 | 771.25 | 771.25 | 771.25 | 771.25 | -0.78% | - |
| Aug 19, 2026 | 777.35 | 777.35 | 777.35 | 777.35 | 777.35 | -0.10% | - |
| Aug 18, 2026 | 778.15 | 778.15 | 778.15 | 778.15 | 778.15 | -0.64% | - |
| Aug 17, 2026 | 783.20 | 783.20 | 783.20 | 783.20 | 783.20 | -0.18% | - |
| Aug 14, 2026 | 784.60 | 784.60 | 784.60 | 784.60 | 784.60 | -0.22% | - |
| Aug 13, 2026 | 786.30 | 786.30 | 786.30 | 786.30 | 786.30 | 0.49% | - |
| Aug 12, 2026 | 782.50 | 782.50 | 782.50 | 782.50 | 782.50 | 0.46% | - |
| Aug 11, 2026 | 778.90 | 778.90 | 778.90 | 778.90 | 778.90 | 0.25% | - |
| Aug 10, 2026 | 776.95 | 776.95 | 776.95 | 776.95 | 776.95 | 0.12% | - |
| Aug 7, 2026 | 776.05 | 776.05 | 776.05 | 776.05 | 776.05 | 0.19% | - |
| Aug 6, 2026 | 774.55 | 774.55 | 774.55 | 774.55 | 774.55 | -0.10% | - |
| Aug 5, 2026 | 775.30 | 775.30 | 775.30 | 775.30 | 775.30 | 0.21% | - |
| Aug 4, 2026 | 773.70 | 773.70 | 773.70 | 773.70 | 773.70 | 1.52% | - |
| Aug 3, 2026 | 762.10 | 762.10 | 762.10 | 762.10 | 762.10 | 0.92% | - |
| Jul 31, 2026 | 755.15 | 755.15 | 755.15 | 755.15 | 755.15 | 0.51% | - |
| Jul 30, 2026 | 751.30 | 751.30 | 751.30 | 751.30 | 751.30 | -1.99% | - |
| Jul 29, 2026 | 766.55 | 766.55 | 766.55 | 766.55 | 766.55 | -0.68% | - |
| Jul 28, 2026 | 771.80 | 771.80 | 771.80 | 771.80 | 771.80 | 0.80% | - |
| Jul 27, 2026 | 765.70 | 765.70 | 765.70 | 765.70 | 765.70 | 0.01% | - |
| Jul 24, 2026 | 765.60 | 765.60 | 765.60 | 765.60 | 765.60 | 0.56% | - |
| Jul 23, 2026 | 761.35 | 761.35 | 761.35 | 761.35 | 761.35 | -0.05% | - |
| Jul 22, 2026 | 761.70 | 761.70 | 761.70 | 761.70 | 761.70 | 0.21% | - |
| Jul 21, 2026 | 760.10 | 760.10 | 760.10 | 760.10 | 760.10 | 0.51% | - |
| Jul 20, 2026 | 756.25 | 756.25 | 756.25 | 756.25 | 756.25 | -0.26% | - |
| Jul 17, 2026 | 758.20 | 758.20 | 758.20 | 758.20 | 758.20 | -0.10% | - |
| Jul 16, 2026 | 758.95 | 758.95 | 758.95 | 758.95 | 758.95 | 0.21% | - |
| Jul 15, 2026 | 757.35 | 757.35 | 757.35 | 757.35 | 757.35 | -1.26% | - |
| Jul 14, 2026 | 767.00 | 767.00 | 767.00 | 767.00 | 767.00 | -0.28% | - |