UBS MSCI USA UCITS ETF (SWX:001272983)
Switzerland · Delayed Price · Currency is CHF · Price in USD 751.30
+4.80 (0.64%)
At close: Sep 22, 2026
SWX:001272983 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 751.00 | 751.30 | 751.00 | 751.30 | 751.30 | 0.64% | 39 |
| Sep 21, 2026 | 744.00 | 746.60 | 743.50 | 746.50 | 746.50 | 1.36% | 154 |
| Sep 18, 2026 | 741.00 | 741.20 | 736.50 | 736.50 | 736.50 | -0.14% | 535 |
| Sep 17, 2026 | 735.10 | 737.50 | 735.10 | 737.50 | 737.50 | 0.37% | 166 |
| Sep 16, 2026 | 734.60 | 735.00 | 734.60 | 734.80 | 734.80 | 0.36% | 168 |
| Sep 15, 2026 | 732.20 | 736.80 | 732.20 | 732.20 | 732.20 | -0.54% | 1,762 |
| Sep 14, 2026 | 736.20 | 736.20 | 736.20 | 736.20 | 736.20 | -0.61% | 1 |
| Sep 11, 2026 | 737.20 | 741.10 | 737.20 | 740.70 | 740.70 | 0.76% | 1,920 |
| Sep 10, 2026 | 734.70 | 735.10 | 733.50 | 735.10 | 735.10 | -0.59% | 228 |
| Sep 9, 2026 | 739.80 | 739.80 | 739.50 | 739.50 | 739.50 | -0.40% | 195 |
| Sep 8, 2026 | 742.20 | 742.50 | 742.20 | 742.50 | 742.50 | -0.24% | 6 |
| Sep 7, 2026 | 744.50 | 744.70 | 744.30 | 744.30 | 744.30 | -0.33% | 628 |
| Sep 4, 2026 | 747.30 | 747.50 | 746.80 | 746.80 | 746.80 | 1.29% | 96 |
| Sep 2, 2026 | 737.30 | 737.30 | 737.30 | 737.30 | 737.30 | -0.20% | 7 |
| Sep 1, 2026 | 738.80 | 738.80 | 738.80 | 738.80 | 738.80 | -0.38% | 2 |
| Aug 31, 2026 | 744.20 | 744.20 | 741.40 | 741.60 | 741.60 | -0.90% | 475 |
| Aug 28, 2026 | 747.90 | 748.30 | 747.90 | 748.30 | 748.30 | 0.34% | 2,520 |
| Aug 27, 2026 | 745.80 | 745.80 | 745.80 | 745.80 | 745.80 | 0.55% | 19 |
| Aug 26, 2026 | 740.50 | 741.70 | 740.50 | 741.70 | 741.70 | 0.43% | 212 |
| Aug 24, 2026 | 740.30 | 740.30 | 738.50 | 738.50 | 738.50 | -0.44% | 99 |
| Aug 21, 2026 | 740.00 | 741.80 | 740.00 | 741.80 | 741.80 | 0.07% | 151 |
| Aug 20, 2026 | 743.90 | 743.90 | 741.30 | 741.30 | 741.30 | -0.50% | 242 |
| Aug 19, 2026 | 743.30 | 745.60 | 743.30 | 745.00 | 745.00 | 0.11% | 120 |
| Aug 18, 2026 | 744.20 | 744.20 | 744.20 | 744.20 | 744.20 | -0.93% | 16 |
| Aug 17, 2026 | 751.20 | 751.20 | 751.20 | 751.20 | 751.20 | -0.13% | 4 |
| Aug 14, 2026 | 754.10 | 754.30 | 752.20 | 752.20 | 752.20 | 0.27% | 98 |
| Aug 13, 2026 | 750.60 | 750.60 | 750.20 | 750.20 | 750.20 | 0.21% | 101 |
| Aug 12, 2026 | 750.10 | 753.40 | 750.10 | 751.10 | 748.66 | -0.25% | 123 |
| Aug 11, 2026 | 751.10 | 753.00 | 750.50 | 753.00 | 750.55 | -0.01% | 116 |
| Aug 10, 2026 | 747.20 | 753.10 | 747.20 | 753.10 | 750.65 | 0.49% | 135 |
| Aug 7, 2026 | 750.50 | 750.90 | 749.40 | 749.40 | 746.96 | 0.33% | 144 |
| Aug 6, 2026 | 748.00 | 748.00 | 746.90 | 746.90 | 744.47 | -0.51% | 34 |
| Aug 5, 2026 | 752.70 | 752.70 | 750.70 | 750.70 | 748.26 | 0.87% | 62 |
| Aug 4, 2026 | 738.80 | 744.20 | 738.80 | 744.20 | 741.78 | 1.57% | 104 |
| Aug 3, 2026 | 730.50 | 733.20 | 730.50 | 732.70 | 730.32 | 1.64% | 303 |
| Jul 31, 2026 | 724.00 | 724.00 | 717.30 | 720.90 | 718.56 | 0.90% | 84 |
| Jul 30, 2026 | 712.00 | 714.50 | 712.00 | 714.50 | 712.18 | -0.75% | 464 |
| Jul 28, 2026 | 718.00 | 719.90 | 718.00 | 719.90 | 717.56 | 0.50% | 320 |
| Jul 27, 2026 | 718.70 | 718.70 | 716.30 | 716.30 | 713.97 | 0.11% | 21 |
| Jul 23, 2026 | 715.50 | 715.50 | 715.50 | 715.50 | 713.17 | -1.38% | 4 |
| Jul 22, 2026 | 722.00 | 725.90 | 722.00 | 725.50 | 723.14 | 0.26% | 1,004 |
| Jul 20, 2026 | 724.20 | 724.20 | 723.60 | 723.60 | 721.25 | -0.06% | 40 |
| Jul 17, 2026 | 724.00 | 724.00 | 724.00 | 724.00 | 721.65 | -0.93% | 3 |
| Jul 15, 2026 | 731.10 | 731.10 | 730.80 | 730.80 | 728.42 | 0.04% | 200 |
| Jul 14, 2026 | 730.50 | 730.50 | 730.50 | 730.50 | 728.13 | -0.25% | 10 |
| Jul 13, 2026 | 731.50 | 732.30 | 731.50 | 732.30 | 729.92 | 0.11% | 565 |
| Jul 10, 2026 | 730.10 | 731.50 | 730.10 | 731.50 | 729.12 | 1.53% | 1,098 |
| Jul 8, 2026 | 726.50 | 726.50 | 720.50 | 720.50 | 718.16 | -0.83% | 23 |
| Jul 7, 2026 | 729.00 | 729.00 | 726.00 | 726.50 | 724.14 | -0.03% | 210 |
| Jul 6, 2026 | 726.70 | 726.70 | 726.70 | 726.70 | 724.34 | -0.01% | 3 |