UBS MSCI USA Socially Responsible UCITS ETF (SWX:USSRID)
Switzerland · Delayed Price · Currency is CHF · Price in USD 24.30
+0.09 (0.37%)
At close: Sep 23, 2026
SWX:USSRID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 24.31 | 24.31 | 24.30 | 24.30 | 24.30 | 0.37% | 1,242 |
| Sep 22, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.04% | 130 |
| Sep 21, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.70% | - |
| Sep 18, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.17% | - |
| Sep 17, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.36% | - |
| Sep 16, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.27% | 3,811 |
| Sep 15, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.08% | - |
| Sep 14, 2026 | 23.80 | 23.80 | 23.67 | 23.67 | 23.67 | -1.29% | 16,370 |
| Sep 11, 2026 | 23.93 | 23.98 | 23.93 | 23.98 | 23.98 | 0.59% | 7,518 |
| Sep 10, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.91% | 1,073 |
| Sep 9, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.43% | 824 |
| Sep 8, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - | - |
| Sep 7, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -0.49% | - |
| Sep 4, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 1.02% | 2,706 |
| Sep 3, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.12% | 1,023 |
| Sep 2, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.54% | - |
| Sep 1, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.68% | 2,754 |
| Aug 31, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -1.00% | 5,454 |
| Aug 28, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.06% | - |
| Aug 27, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.82% | - |
| Aug 26, 2026 | 24.34 | 24.42 | 24.30 | 24.42 | 24.42 | 0.43% | 12,578 |
| Aug 25, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.02% | 1,090 |
| Aug 24, 2026 | 24.34 | 24.34 | 24.32 | 24.32 | 24.32 | -0.23% | 1,428 |
| Aug 21, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.06% | - |
| Aug 20, 2026 | 24.37 | 24.37 | 24.36 | 24.36 | 24.36 | - | 1,804 |
| Aug 19, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.08% | - |
| Aug 18, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -1.08% | 1,030 |
| Aug 17, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.02% | 5,454 |
| Aug 14, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.22% | - |
| Aug 13, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.33% | - |
| Aug 12, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.57 | 0.26% | 5,454 |
| Aug 11, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.51 | -0.02% | - |
| Aug 10, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.51 | 0.14% | - |
| Aug 7, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.48 | 0.72% | - |
| Aug 6, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.30 | -0.20% | - |
| Aug 5, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.35 | 0.23% | 451 |
| Aug 4, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.30 | 2.41% | - |
| Aug 3, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.73 | 1.30% | - |
| Jul 31, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.42 | 0.77% | - |
| Jul 30, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.24 | 0.41% | 1,040 |
| Jul 29, 2026 | 23.29 | 23.29 | 23.25 | 23.25 | 23.15 | -0.26% | 4,465 |
| Jul 28, 2026 | 23.30 | 23.31 | 23.30 | 23.31 | 23.21 | -1.42% | 6,513 |
| Jul 27, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.54 | 0.81% | 520 |
| Jul 24, 2026 | 23.45 | 23.46 | 23.45 | 23.46 | 23.35 | 0.49% | 1,680 |
| Jul 23, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.24 | -1.66% | - |
| Jul 22, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.63 | 0.19% | - |
| Jul 21, 2026 | 23.64 | 23.70 | 23.64 | 23.69 | 23.59 | -0.04% | 41,010 |
| Jul 20, 2026 | 23.62 | 23.72 | 23.62 | 23.70 | 23.60 | 0.40% | 4,505 |
| Jul 17, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.50 | -1.28% | - |
| Jul 16, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.81 | -0.13% | - |