UBS MSCI USA SF UCITS ETF (SWX:MUUSAS)
Switzerland · Delayed Price · Currency is CHF · Price in USD 224.80
+2.10 (0.94%)
Last updated: Sep 21, 2026, 3:23 PM CET
SWX:MUUSAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 226.70 | 226.70 | 226.70 | 226.70 | 226.70 | 0.85% | 5 |
| Sep 21, 2026 | 224.85 | 224.85 | 224.80 | 224.80 | 224.80 | 0.94% | 110 |
| Sep 18, 2026 | 222.80 | 222.80 | 222.70 | 222.70 | 222.70 | - | 360 |
| Sep 17, 2026 | 222.70 | 222.70 | 222.70 | 222.70 | 222.70 | 0.11% | - |
| Sep 16, 2026 | 222.60 | 222.60 | 222.45 | 222.45 | 222.45 | -0.11% | 20 |
| Sep 15, 2026 | 222.70 | 222.70 | 222.70 | 222.70 | 222.70 | -0.07% | 55 |
| Sep 14, 2026 | 222.85 | 222.85 | 222.85 | 222.85 | 222.85 | -0.29% | - |
| Sep 11, 2026 | 222.80 | 224.00 | 222.80 | 223.50 | 223.50 | 0.38% | 198 |
| Sep 10, 2026 | 222.65 | 222.65 | 222.65 | 222.65 | 222.65 | -0.29% | - |
| Sep 9, 2026 | 223.30 | 223.30 | 223.30 | 223.30 | 223.30 | -0.76% | - |
| Sep 8, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -0.13% | - |
| Sep 7, 2026 | 225.30 | 225.30 | 225.30 | 225.30 | 225.30 | -0.09% | 55 |
| Sep 4, 2026 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | -0.18% | - |
| Sep 3, 2026 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | 1.35% | - |
| Sep 2, 2026 | 222.90 | 222.90 | 222.90 | 222.90 | 222.90 | -0.36% | 50 |
| Sep 1, 2026 | 223.70 | 223.70 | 223.70 | 223.70 | 223.70 | -0.36% | - |
| Aug 31, 2026 | 224.85 | 224.85 | 224.50 | 224.50 | 224.50 | -0.60% | 59 |
| Aug 28, 2026 | 225.85 | 225.85 | 225.85 | 225.85 | 225.85 | 0.27% | 233 |
| Aug 27, 2026 | 225.25 | 225.25 | 225.25 | 225.25 | 225.25 | 0.49% | 44 |
| Aug 26, 2026 | 223.85 | 224.20 | 223.85 | 224.15 | 224.15 | 0.13% | 3,039 |
| Aug 25, 2026 | 223.85 | 223.85 | 223.85 | 223.85 | 223.85 | - | - |
| Aug 24, 2026 | 223.85 | 223.85 | 223.85 | 223.85 | 223.85 | -0.25% | - |
| Aug 21, 2026 | 224.30 | 224.40 | 224.30 | 224.40 | 224.40 | 0.16% | 127 |
| Aug 20, 2026 | 224.05 | 224.05 | 224.05 | 224.05 | 224.05 | -0.64% | 2 |
| Aug 19, 2026 | 224.95 | 225.50 | 224.95 | 225.50 | 225.50 | 0.38% | 102 |
| Aug 18, 2026 | 224.85 | 224.85 | 224.65 | 224.65 | 224.65 | -1.12% | 337 |
| Aug 17, 2026 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | -0.20% | - |
| Aug 14, 2026 | 227.65 | 227.65 | 227.65 | 227.65 | 227.65 | 1.18% | 165 |
| Aug 13, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -0.62% | 50 |
| Aug 12, 2026 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | - | 2,700 |
| Aug 11, 2026 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | -0.02% | - |
| Aug 10, 2026 | 226.30 | 226.45 | 226.30 | 226.45 | 226.45 | 0.07% | 7 |
| Aug 7, 2026 | 226.30 | 226.30 | 226.30 | 226.30 | 226.30 | 0.42% | 170 |
| Aug 6, 2026 | 225.35 | 225.35 | 225.35 | 225.35 | 225.35 | -0.13% | 926 |
| Aug 5, 2026 | 225.65 | 225.65 | 225.65 | 225.65 | 225.65 | 0.56% | - |
| Aug 4, 2026 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | 1.61% | 699 |
| Aug 3, 2026 | 219.60 | 220.85 | 219.60 | 220.85 | 220.85 | 1.42% | 237 |
| Jul 31, 2026 | 217.75 | 217.75 | 217.75 | 217.75 | 217.75 | 1.11% | 6 |
| Jul 30, 2026 | 215.35 | 215.35 | 215.35 | 215.35 | 215.35 | -0.12% | 9 |
| Jul 29, 2026 | 215.60 | 215.60 | 215.60 | 215.60 | 215.60 | -0.58% | 1,223 |
| Jul 28, 2026 | 216.85 | 216.85 | 216.85 | 216.85 | 216.85 | 0.25% | 1,850 |
| Jul 27, 2026 | 216.30 | 216.30 | 216.30 | 216.30 | 216.30 | -0.71% | - |
| Jul 24, 2026 | 217.85 | 217.85 | 217.85 | 217.85 | 217.85 | - | - |
| Jul 23, 2026 | 217.85 | 217.85 | 217.85 | 217.85 | 217.85 | -0.57% | 320 |
| Jul 22, 2026 | 219.10 | 219.10 | 219.10 | 219.10 | 219.10 | 0.16% | 15 |
| Jul 21, 2026 | 218.75 | 218.75 | 218.75 | 218.75 | 218.75 | 0.28% | 2 |
| Jul 20, 2026 | 218.15 | 218.15 | 218.15 | 218.15 | 218.15 | -0.07% | 77 |
| Jul 17, 2026 | 219.65 | 219.65 | 218.30 | 218.30 | 218.30 | -1.22% | 83 |
| Jul 16, 2026 | 220.75 | 221.20 | 220.30 | 221.00 | 221.00 | 0.29% | 1,186 |
| Jul 15, 2026 | 220.35 | 220.35 | 220.35 | 220.35 | 220.35 | 0.07% | - |