Market data

Select a section

UBS (Lux) Fund Solutions UBS ETF - MSCI USA Ucits ETF (USD) A-Dis

(UC67)
Sector: n/a
$610.40
$5.80 0.96
Last updated: 16:35:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 $607.60 $610.10 $601.85 $604.60 0
15/07/2025 $607.60 $608.50 $607.60 $608.50 206
14/07/2025 $605.40 $609.40 $601.50 $607.50 0
11/07/2025 $605.40 $609.75 $602.45 $606.60 0
10/07/2025 $605.40 $611.15 $604.45 $608.80 0
09/07/2025 $605.40 $605.65 $605.40 $605.65 21
08/07/2025 $606.70 $607.55 $602.50 $603.55 0
07/07/2025 $606.70 $609.45 $603.55 $605.65 0
04/07/2025 $606.70 $606.70 $605.45 $605.45 42
03/07/2025 $605.20 $608.85 $605.10 $608.85 42
02/07/2025 $602.80 $602.80 $600.50 $602.65 1,110
01/07/2025 $601.10 $604.55 $597.55 $600.90 0
30/06/2025 $601.10 $601.10 $600.15 $600.15 56
27/06/2025 $597.70 $599.00 $597.70 $599.00 21
26/06/2025 $575.10 $596.45 $589.20 $594.20 0
25/06/2025 $575.10 $593.65 $589.00 $591.15 0
24/06/2025 $575.10 $592.45 $580.70 $589.85 0
23/06/2025 $575.10 $585.70 $576.05 $580.70 0
20/06/2025 $575.10 $584.95 $575.15 $579.45 0
19/06/2025 $575.10 $575.15 $574.00 $575.15 42
18/06/2025 $582.80 $584.90 $578.00 $582.65 0
17/06/2025 $582.80 $582.95 $581.31 $582.95 105
16/06/2025 $582.80 $587.65 $579.55 $585.65 0
13/06/2025 $582.80 $582.80 $582.75 $582.75 21
12/06/2025 $585.80 $586.60 $577.30 $585.05 0
11/06/2025 $585.80 $586.70 $585.80 $586.55 42
10/06/2025 $580.20 $584.35 $580.10 $583.50 0
09/06/2025 $580.20 $584.90 $579.70 $581.85 0
06/06/2025 $580.20 $581.40 $580.20 $581.40 212
05/06/2025 $580.00 $581.50 $578.90 $581.50 885
04/06/2025 $569.70 $582.25 $576.55 $579.85 0
03/06/2025 $569.70 $578.90 $571.35 $577.80 0
02/06/2025 $569.70 $573.85 $565.85 $571.45 0
30/05/2025 $569.70 $571.80 $569.70 $571.80 654
29/05/2025 $572.60 $581.70 $571.30 $573.60 0
28/05/2025 $572.60 $572.60 $572.10 $572.10 30
27/05/2025 $563.20 $593.15 $561.40 $571.65 0
26/05/2025 $563.20 $563.20 $560.20 $561.40 42
23/05/2025 $563.20 $563.20 $560.20 $561.40 42
22/05/2025 $575.20 $596.70 $543.40 $565.85 0
21/05/2025 $575.20 $576.15 $569.45 $574.20 0
20/05/2025 $575.20 $577.75 $573.90 $576.15 0
19/05/2025 $575.20 $575.20 $575.15 $575.15 21
16/05/2025 $566.00 $576.90 $570.45 $573.10 0
15/05/2025 $566.00 $597.75 $565.40 $571.35 0
14/05/2025 $566.00 $572.95 $568.70 $571.00 0
13/05/2025 $566.00 $570.85 $564.60 $570.85 80
12/05/2025 $562.10 $562.40 $560.60 $561.90 474
09/05/2025 $550.40 $550.40 $546.40 $547.75 145
08/05/2025 $545.70 $549.45 $545.70 $549.45 63
07/05/2025 $545.10 $545.10 $542.20 $542.20 42
06/05/2025 $542.20 $544.65 $540.60 $544.65 42
05/05/2025 $543.40 $547.55 $543.40 $547.55 74
02/05/2025 $543.40 $547.55 $543.40 $547.55 74
01/05/2025 $546.90 $546.90 $546.40 $546.40 21
30/04/2025 $534.60 $534.60 $526.00 $532.35 95
29/04/2025 $536.00 $537.20 $530.20 $535.55 0
28/04/2025 $536.00 $536.00 $530.40 $530.40 42
25/04/2025 $532.10 $532.10 $528.90 $529.95 42
24/04/2025 $519.00 $526.00 $519.00 $526.00 63
23/04/2025 $523.70 $525.80 $521.90 $521.90 63
22/04/2025 $511.20 $510.15 $500.73 $508.60 0
21/04/2025 $511.20 $512.10 $510.15 $510.15 105
18/04/2025 $511.20 $512.10 $510.15 $510.15 105
17/04/2025 $511.20 $512.10 $510.15 $510.15 105
16/04/2025 $513.80 $518.00 $513.80 $518.00 42
15/04/2025 $524.90 $524.90 $522.90 $522.90 21
14/04/2025 $466.54 $528.00 $520.75 $521.50 0
11/04/2025 $466.54 $514.00 $466.54 $506.00 0
10/04/2025 $466.54 $513.69 $507.21 $507.20 23
09/04/2025 $466.54 $488.17 $468.93 $482.08 0
08/04/2025 $466.54 $507.60 $497.52 $497.52 400
07/04/2025 $466.54 $478.10 $466.41 $478.10 42
04/04/2025 $504.57 $504.57 $500.01 $500.01 191
03/04/2025 $529.68 $529.68 $524.56 $524.56 21
02/04/2025 $550.17 $546.46 $536.47 $545.86 0
01/04/2025 $550.17 $544.24 $535.10 $543.19 0
31/03/2025 $550.17 $539.56 $528.76 $535.09 0
28/03/2025 $550.17 $551.53 $538.28 $539.56 0
27/03/2025 $550.17 $551.42 $550.17 $551.42 21
26/03/2025 $558.38 $558.38 $553.30 $553.90 63
25/03/2025 $534.99 $560.57 $554.37 $557.50 0
24/03/2025 $534.99 $557.43 $546.19 $556.25 0
21/03/2025 $534.99 $547.67 $539.71 $546.19 0
20/03/2025 $534.99 $552.14 $541.54 $547.38 0
19/03/2025 $534.99 $547.33 $539.24 $546.66 0
18/03/2025 $534.99 $548.79 $539.57 $542.57 0
17/03/2025 $534.99 $548.74 $539.77 $544.91 0
14/03/2025 $534.99 $542.14 $541.27 $541.28 1,195
13/03/2025 $534.99 $535.55 $533.82 $533.82 42
12/03/2025 $541.91 $542.42 $539.54 $541.53 84
11/03/2025 $539.28 $539.28 $536.82 $536.82 42
10/03/2025 $549.05 $549.05 $543.71 $544.46 816
07/03/2025 $555.65 $555.66 $548.73 $548.73 497
06/03/2025 $556.22 $560.86 $556.22 $559.90 42
05/03/2025 $559.50 $559.57 $556.32 $556.32 42
04/03/2025 $560.14 $560.14 $554.03 $554.05 313
03/03/2025 $577.26 $577.26 $573.61 $573.61 903
28/02/2025 $577.51 $575.53 $564.55 $567.41 0
27/02/2025 $577.51 $577.51 $575.53 $575.53 193
26/02/2025 $576.34 $579.74 $576.34 $579.73 175
25/02/2025 $573.42 $574.15 $571.91 $571.91 84
24/02/2025 $592.87 $585.97 $577.64 $581.24 0
21/02/2025 $592.87 $594.27 $586.22 $588.39 0
20/02/2025 $592.87 $595.58 $587.48 $589.94 0
19/02/2025 $592.87 $596.25 $589.93 $593.11 0
18/02/2025 $592.87 $596.46 $590.27 $592.53 0
17/02/2025 $592.87 $593.35 $592.68 $593.35 42
14/02/2025 $592.51 $592.51 $592.12 $592.12 21
13/02/2025 $582.68 $591.41 $583.30 $589.21 0
12/02/2025 $582.68 $585.07 $582.68 $583.04 642
11/02/2025 $587.51 $590.39 $582.78 $587.00 0
10/02/2025 $587.51 $588.93 $583.76 $587.00 0
07/02/2025 $587.51 $587.51 $584.72 $584.72 21
06/02/2025 $585.13 $590.60 $584.83 $585.79 0
05/02/2025 $585.13 $587.89 $580.42 $585.79 0
04/02/2025 $585.13 $586.51 $585.13 $582.59 21
03/02/2025 $587.11 $593.62 $573.22 $582.59 0
31/01/2025 $587.11 $596.26 $587.64 $593.62 0
30/01/2025 $587.11 $592.11 $585.08 $587.64 0
29/01/2025 $587.11 $587.11 $586.64 $586.64 21
28/01/2025 $590.81 $588.12 $579.24 $580.79 0
27/01/2025 $590.81 $582.83 $580.79 $580.79 370
24/01/2025 $590.81 $596.84 $590.34 $593.95 0
23/01/2025 $590.81 $591.74 $590.81 $591.73 21
22/01/2025 $585.00 $593.48 $585.07 $591.32 0
21/01/2025 $585.00 $585.07 $585.00 $585.07 21
20/01/2025 $580.81 $584.42 $580.79 $584.42 728
17/01/2025 $568.39 $585.06 $575.02 $582.97 0

Market data

Select a section