UBS MSCI USA Socially Responsible UCITS ETF (SWX:ASRUSA)
Switzerland · Delayed Price · Currency is CHF · Price in USD 297.00
+1.70 (0.58%)
Last updated: Sep 22, 2026, 3:48 PM CET
SWX:ASRUSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 298.00 | 298.65 | 297.00 | 297.00 | 297.00 | 0.58% | 152 |
| Sep 21, 2026 | 294.45 | 295.30 | 294.40 | 295.30 | 295.30 | 1.48% | 261 |
| Sep 18, 2026 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | - | 160 |
| Sep 17, 2026 | 293.00 | 293.00 | 291.00 | 291.00 | 291.00 | 0.07% | 2,081 |
| Sep 16, 2026 | 290.25 | 290.80 | 290.25 | 290.80 | 290.80 | -0.27% | 18 |
| Sep 15, 2026 | 290.00 | 291.60 | 289.50 | 291.60 | 291.60 | 0.03% | 256 |
| Sep 14, 2026 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | -0.49% | 1,000 |
| Sep 11, 2026 | 292.95 | 292.95 | 292.95 | 292.95 | 292.95 | 0.48% | 464 |
| Sep 10, 2026 | 293.60 | 293.85 | 290.65 | 291.55 | 291.55 | -0.83% | 613 |
| Sep 9, 2026 | 295.15 | 295.40 | 293.70 | 294.00 | 294.00 | -0.73% | 1,548 |
| Sep 8, 2026 | 294.90 | 296.20 | 294.90 | 296.15 | 296.15 | 0.30% | 450 |
| Sep 7, 2026 | 295.70 | 296.45 | 295.20 | 295.25 | 295.25 | -0.42% | 517 |
| Sep 4, 2026 | 297.50 | 297.50 | 296.25 | 296.50 | 296.50 | 0.78% | 685 |
| Sep 3, 2026 | 294.35 | 294.35 | 294.20 | 294.20 | 294.20 | 0.09% | 8,263 |
| Sep 2, 2026 | 293.35 | 293.95 | 293.30 | 293.95 | 293.95 | -0.54% | 76 |
| Sep 1, 2026 | 297.20 | 297.35 | 295.20 | 295.55 | 295.55 | -0.96% | 7,898 |
| Aug 31, 2026 | 299.65 | 299.65 | 297.80 | 298.40 | 298.40 | -0.83% | 474 |
| Aug 28, 2026 | 301.45 | 301.45 | 300.90 | 300.90 | 300.90 | 0.15% | 88 |
| Aug 27, 2026 | 300.25 | 300.45 | 300.20 | 300.45 | 300.45 | 0.69% | 1,252 |
| Aug 26, 2026 | 298.30 | 298.40 | 297.90 | 298.40 | 298.40 | -0.12% | 415 |
| Aug 25, 2026 | 298.75 | 299.45 | 297.80 | 298.75 | 298.75 | 0.35% | 1,328 |
| Aug 24, 2026 | 297.70 | 297.70 | 297.70 | 297.70 | 297.70 | -0.12% | - |
| Aug 21, 2026 | 297.35 | 298.05 | 297.35 | 298.05 | 298.05 | 0.35% | 59 |
| Aug 20, 2026 | 298.25 | 298.25 | 297.00 | 297.00 | 297.00 | -0.83% | 382 |
| Aug 19, 2026 | 297.70 | 299.55 | 297.30 | 299.50 | 299.50 | 0.72% | 1,474 |
| Aug 18, 2026 | 298.50 | 298.50 | 297.35 | 297.35 | 297.35 | -1.62% | 223 |
| Aug 17, 2026 | 302.30 | 302.35 | 302.25 | 302.25 | 302.25 | 0.17% | 592 |
| Aug 14, 2026 | 302.50 | 302.90 | 301.75 | 301.75 | 301.75 | -0.08% | 821 |
| Aug 13, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0.08% | - |
| Aug 12, 2026 | 301.70 | 302.80 | 301.70 | 302.75 | 301.75 | 0.48% | 436 |
| Aug 11, 2026 | 300.90 | 301.70 | 300.60 | 301.30 | 300.30 | 0.03% | 602 |
| Aug 10, 2026 | 301.85 | 301.85 | 301.20 | 301.20 | 300.20 | -0.02% | 161 |
| Aug 7, 2026 | 301.05 | 301.25 | 301.05 | 301.25 | 300.25 | 0.60% | 220 |
| Aug 6, 2026 | 299.25 | 299.45 | 298.85 | 299.45 | 298.46 | -0.17% | 1,675 |
| Aug 5, 2026 | 299.95 | 299.95 | 299.95 | 299.95 | 298.95 | 1.73% | 434 |
| Aug 4, 2026 | 294.50 | 294.85 | 294.20 | 294.85 | 293.87 | 1.01% | 1,158 |
| Aug 3, 2026 | 291.00 | 291.95 | 291.00 | 291.90 | 290.93 | -0.03% | 478 |
| Jul 31, 2026 | 288.15 | 292.00 | 288.15 | 292.00 | 291.03 | 2.10% | 1,883 |
| Jul 30, 2026 | 284.80 | 286.00 | 284.80 | 286.00 | 285.05 | 0.30% | 230 |
| Jul 29, 2026 | 286.10 | 286.75 | 285.15 | 285.15 | 284.20 | 0.28% | 654 |
| Jul 28, 2026 | 284.95 | 285.50 | 284.10 | 284.35 | 283.41 | -1.93% | 6,964 |
| Jul 27, 2026 | 289.05 | 289.95 | 289.00 | 289.95 | 288.99 | 1.13% | 107 |
| Jul 24, 2026 | 285.95 | 287.20 | 285.00 | 286.70 | 285.75 | 0.14% | 1,740 |
| Jul 23, 2026 | 289.80 | 289.85 | 286.30 | 286.30 | 285.35 | -0.75% | 1,108 |
| Jul 22, 2026 | 289.75 | 289.75 | 288.30 | 288.45 | 287.49 | -0.41% | 1,030 |
| Jul 21, 2026 | 289.05 | 289.70 | 289.05 | 289.65 | 288.69 | -0.22% | 1,116 |
| Jul 20, 2026 | 290.00 | 290.30 | 289.95 | 290.30 | 289.34 | 0.50% | 985 |
| Jul 17, 2026 | 288.85 | 288.85 | 288.85 | 288.85 | 287.89 | -0.70% | 675 |
| Jul 16, 2026 | 291.65 | 291.65 | 290.90 | 290.90 | 289.93 | -0.60% | 823 |
| Jul 15, 2026 | 293.60 | 293.60 | 292.40 | 292.65 | 291.68 | -1.00% | 370 |