UBS MSCI USA Socially Responsible UCITS ETF (SWX:USSRI)
Switzerland · Delayed Price · Currency is CHF · Price in USD 25.70
+0.25 (0.96%)
Last updated: Sep 22, 2026, 4:31 PM CET
SWX:USSRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 25.72 | 25.72 | 25.70 | 25.70 | 25.70 | 0.96% | 142,750 |
| Sep 21, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.65% | 850 |
| Sep 18, 2026 | 25.28 | 25.29 | 25.28 | 25.29 | 25.29 | 0.30% | 6,962 |
| Sep 17, 2026 | 25.15 | 25.21 | 25.15 | 25.21 | 25.21 | 0.16% | 1,279 |
| Sep 16, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.52% | 6,745 |
| Sep 15, 2026 | 25.03 | 25.04 | 25.03 | 25.04 | 25.04 | -0.40% | 3,447 |
| Sep 14, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.49% | 392 |
| Sep 11, 2026 | 25.24 | 25.27 | 25.24 | 25.27 | 25.27 | 0.20% | 2,011 |
| Sep 10, 2026 | 25.37 | 25.37 | 25.17 | 25.22 | 25.22 | -0.92% | 2,975 |
| Sep 9, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.18% | 2,215 |
| Sep 8, 2026 | 25.49 | 25.50 | 25.49 | 25.50 | 25.50 | -0.55% | 3,091 |
| Sep 7, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.25% | - |
| Sep 4, 2026 | 25.68 | 25.70 | 25.68 | 25.70 | 25.70 | 0.86% | 12,842 |
| Sep 3, 2026 | 25.42 | 25.48 | 25.39 | 25.48 | 25.48 | 0.24% | 86,845 |
| Sep 2, 2026 | 25.32 | 25.42 | 25.32 | 25.42 | 25.42 | -0.45% | 1,700 |
| Sep 1, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -1.03% | 3,074 |
| Aug 31, 2026 | 25.80 | 25.82 | 25.72 | 25.80 | 25.80 | -0.81% | 17,083 |
| Aug 28, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.37% | 77 |
| Aug 27, 2026 | 25.95 | 25.95 | 25.91 | 25.92 | 25.92 | 0.70% | 22,094 |
| Aug 26, 2026 | 25.73 | 25.74 | 25.73 | 25.74 | 25.74 | -0.25% | 6,561 |
| Aug 25, 2026 | 25.81 | 25.87 | 25.77 | 25.80 | 25.80 | 0.35% | 20,875 |
| Aug 24, 2026 | 25.74 | 25.74 | 25.71 | 25.71 | 25.71 | -0.31% | 1,025 |
| Aug 21, 2026 | 25.69 | 25.79 | 25.68 | 25.79 | 25.79 | 0.06% | 7,360 |
| Aug 20, 2026 | 25.79 | 25.80 | 25.76 | 25.78 | 25.78 | -0.06% | 10,200 |
| Aug 19, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.14% | 2,370 |
| Aug 18, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -1.36% | 425 |
| Aug 17, 2026 | 26.11 | 26.11 | 26.09 | 26.11 | 26.11 | -0.17% | 5,939 |
| Aug 14, 2026 | 26.14 | 26.16 | 26.14 | 26.16 | 26.16 | 0.29% | 10,578 |
| Aug 13, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.29% | 27,386 |
| Aug 12, 2026 | 25.98 | 26.02 | 25.98 | 26.01 | 26.01 | 0.13% | 99,863 |
| Aug 11, 2026 | 25.97 | 25.97 | 25.95 | 25.97 | 25.97 | 0.13% | 3,364 |
| Aug 10, 2026 | 26.01 | 26.01 | 25.94 | 25.94 | 25.94 | 0.39% | 5,597 |
| Aug 7, 2026 | 25.77 | 25.94 | 25.77 | 25.84 | 25.84 | 0.37% | 5,961 |
| Aug 6, 2026 | 25.74 | 25.76 | 25.74 | 25.74 | 25.74 | -0.46% | 2,040 |
| Aug 5, 2026 | 25.86 | 25.86 | 25.84 | 25.86 | 25.86 | 0.88% | 8,479 |
| Aug 4, 2026 | 25.36 | 25.64 | 25.31 | 25.64 | 25.64 | 2.60% | 9,238 |
| Aug 3, 2026 | 25.06 | 25.07 | 24.99 | 24.99 | 24.99 | -0.04% | 15,492 |
| Jul 31, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.48% | 5,485 |
| Jul 30, 2026 | 24.59 | 24.63 | 24.58 | 24.63 | 24.63 | -0.24% | 7,817 |
| Jul 29, 2026 | 24.69 | 24.71 | 24.69 | 24.69 | 24.69 | 0.37% | 9,545 |
| Jul 28, 2026 | 24.54 | 24.60 | 24.50 | 24.60 | 24.60 | -1.24% | 44,201 |
| Jul 27, 2026 | 24.89 | 24.91 | 24.89 | 24.91 | 24.91 | 0.89% | 2,470 |
| Jul 24, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.90% | 2,932 |
| Jul 23, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.36% | 4,688 |
| Jul 22, 2026 | 24.83 | 24.87 | 24.81 | 24.83 | 24.83 | -0.14% | 11,754 |
| Jul 21, 2026 | 24.94 | 24.94 | 24.86 | 24.86 | 24.86 | -0.50% | 12,817 |
| Jul 20, 2026 | 24.90 | 24.99 | 24.88 | 24.99 | 24.99 | 0.38% | 5,434 |
| Jul 17, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.78% | 79,934 |
| Jul 16, 2026 | 25.12 | 25.12 | 25.07 | 25.09 | 25.09 | -0.95% | 4,449 |
| Jul 15, 2026 | 25.47 | 25.47 | 25.33 | 25.33 | 25.33 | -0.35% | 1,867 |