UBS MSCI USA UCITS ETF (SWX:USAUSY)
Switzerland · Delayed Price · Currency is CHF · Price in USD 157.20
-0.34 (-0.22%)
At close: Aug 29, 2025
SWX:USAUSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 156.74 | 157.00 | 156.74 | 157.00 | - | -0.13% | 550 |
| Aug 29, 2025 | 157.20 | 157.20 | 157.20 | 157.20 | - | -0.22% | 150 |
| Aug 27, 2025 | 157.54 | 157.54 | 157.54 | 157.54 | - | 1.60% | 3,425 |
| Aug 22, 2025 | 155.08 | 155.08 | 155.06 | 155.06 | - | - | 5,850 |
| Aug 21, 2025 | 155.08 | 155.08 | 155.06 | 155.06 | - | -1.01% | 5,850 |
| Aug 19, 2025 | 156.82 | 156.82 | 156.64 | 156.64 | - | -0.11% | 638 |
| Aug 18, 2025 | 156.82 | 156.82 | 156.82 | 156.82 | - | -0.22% | 207 |
| Aug 13, 2025 | 157.16 | 157.16 | 157.16 | 157.16 | - | 0.89% | 60 |
| Aug 12, 2025 | 155.44 | 155.78 | 155.44 | 155.78 | - | 0.95% | 410 |
| Aug 5, 2025 | 154.32 | 154.32 | 154.32 | 154.32 | - | -0.75% | 218 |
| Jul 31, 2025 | 156.62 | 156.62 | 155.28 | 155.48 | - | 0.17% | 2,114 |
| Jul 30, 2025 | 155.18 | 155.22 | 155.18 | 155.22 | - | -0.28% | 244 |
| Jul 29, 2025 | 155.66 | 155.66 | 155.66 | 155.66 | - | -0.12% | 1,286 |
| Jul 25, 2025 | 155.84 | 155.84 | 155.84 | 155.84 | - | 0.61% | 106 |
| Jul 23, 2025 | 154.78 | 154.90 | 154.78 | 154.90 | - | 0.51% | 773 |
| Jul 22, 2025 | 154.14 | 154.14 | 154.12 | 154.12 | - | -0.09% | 1,185 |
| Jul 18, 2025 | 154.28 | 154.32 | 154.26 | 154.26 | - | 1.15% | 8,889 |
| Jul 16, 2025 | 152.50 | 152.50 | 152.50 | 152.50 | - | -0.88% | 162 |
| Jul 15, 2025 | 153.86 | 153.86 | 153.86 | 153.86 | - | 0.85% | 728 |
| Jul 9, 2025 | 152.28 | 152.56 | 152.28 | 152.56 | - | 0.28% | 555 |
| Jul 8, 2025 | 152.42 | 152.42 | 152.14 | 152.14 | - | -0.81% | 425 |
| Jul 3, 2025 | 152.96 | 153.38 | 152.96 | 153.38 | - | 1.03% | 361 |
| Jul 2, 2025 | 151.96 | 151.98 | 151.28 | 151.82 | - | 0.30% | 828 |
| Jun 30, 2025 | 151.36 | 151.36 | 151.36 | 151.36 | - | 0.23% | 265 |
| Jun 27, 2025 | 150.86 | 151.02 | 150.78 | 151.02 | - | 1.21% | 2,050 |
| Jun 26, 2025 | 149.38 | 149.38 | 149.22 | 149.22 | - | 0.27% | 16,284 |
| Jun 25, 2025 | 148.82 | 148.82 | 148.82 | 148.82 | - | 0.27% | 1,023 |
| Jun 24, 2025 | 148.24 | 148.44 | 147.88 | 148.42 | - | 1.76% | 14,442 |
| Jun 23, 2025 | 145.86 | 145.86 | 145.86 | 145.86 | - | -0.16% | 856 |
| Jun 20, 2025 | 146.16 | 146.16 | 146.10 | 146.10 | - | 0.48% | 1,250 |
| Jun 19, 2025 | 145.40 | 145.40 | 145.40 | 145.40 | - | -0.59% | 83 |
| Jun 18, 2025 | 146.48 | 146.54 | 146.26 | 146.26 | - | -0.37% | 4,423 |
| Jun 17, 2025 | 146.50 | 146.80 | 146.50 | 146.80 | - | -0.33% | 2,627 |
| Jun 12, 2025 | 146.36 | 147.54 | 146.36 | 147.28 | - | -0.28% | 4,159 |
| Jun 11, 2025 | 147.14 | 147.70 | 147.14 | 147.70 | - | 1.18% | 2,054 |
| Jun 5, 2025 | 145.98 | 145.98 | 145.98 | 145.98 | - | 1.02% | 856 |
| Jun 3, 2025 | 144.02 | 144.50 | 144.02 | 144.50 | - | 0.43% | 2,713 |
| Jun 2, 2025 | 143.84 | 143.98 | 143.84 | 143.88 | - | 0.18% | 3,093 |
| May 30, 2025 | 143.64 | 143.64 | 143.62 | 143.62 | - | -0.39% | 8,163 |
| May 28, 2025 | 144.22 | 144.22 | 144.18 | 144.18 | - | 2.23% | 11,246 |
| May 23, 2025 | 141.04 | 141.04 | 141.04 | 141.04 | - | -2.35% | 83 |
| May 21, 2025 | 144.24 | 144.44 | 144.24 | 144.44 | - | -0.36% | 1,262 |
| May 20, 2025 | 144.96 | 144.96 | 144.96 | 144.96 | - | 0.06% | 5,414 |
| May 19, 2025 | 144.80 | 144.88 | 144.80 | 144.88 | - | 1.17% | 11,162 |
| May 15, 2025 | 143.20 | 143.20 | 143.20 | 143.20 | - | 1.17% | 170 |
| May 12, 2025 | 140.94 | 141.94 | 140.94 | 141.54 | - | 2.61% | 10,254 |
| May 9, 2025 | 138.06 | 138.80 | 137.94 | 137.94 | - | -0.38% | 1,966 |
| May 8, 2025 | 137.82 | 138.46 | 137.38 | 138.46 | - | 1.11% | 3,647 |
| May 7, 2025 | 136.96 | 136.96 | 136.94 | 136.94 | - | 0.35% | 6,064 |
| May 6, 2025 | 136.58 | 136.58 | 136.46 | 136.46 | - | -0.58% | 8,390 |