Swiss - Delayed Quote USD
UBS (Irl) ETF plc - MSCI USA UCITS ETF (USD) A-dis (USAUSY.SW)
128.14
0.00
(0.00%)
At close: April 17 at 4:30:32 PM GMT+2
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 17, 2025 | 129.74 | 129.76 | 128.14 | 128.14 | 128.14 | 581 |
Apr 16, 2025 | 129.20 | 130.52 | 129.18 | 129.68 | 129.68 | 1,913 |
Apr 15, 2025 | 132.12 | 132.12 | 131.74 | 131.82 | 131.82 | 3,289 |
Apr 14, 2025 | 131.98 | 132.02 | 131.80 | 131.96 | 131.96 | 432 |
Apr 11, 2025 | 128.76 | 128.76 | 127.36 | 127.36 | 127.36 | 2,409 |
Apr 9, 2025 | 119.70 | 121.06 | 118.68 | 120.00 | 120.00 | 3,025 |
Apr 8, 2025 | 126.94 | 126.94 | 126.94 | 126.94 | 126.94 | 2,079 |
Apr 7, 2025 | 117.16 | 120.22 | 117.16 | 120.22 | 120.22 | 1,680 |
Apr 4, 2025 | 129.46 | 129.46 | 127.64 | 127.64 | 127.64 | 1,846 |
Apr 3, 2025 | 132.92 | 133.04 | 132.40 | 132.40 | 132.40 | 3,225 |
Apr 2, 2025 | 136.06 | 136.06 | 136.06 | 136.06 | 136.06 | 736 |
Apr 1, 2025 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | 1,910 |
Mar 31, 2025 | 134.50 | 134.50 | 133.24 | 133.24 | 133.24 | 10,396 |
Mar 28, 2025 | 138.02 | 138.02 | 137.96 | 137.98 | 137.98 | 891 |
Mar 26, 2025 | 140.60 | 140.60 | 139.40 | 139.40 | 139.40 | 6,367 |
Mar 25, 2025 | 140.48 | 140.48 | 140.48 | 140.48 | 140.48 | 1,348 |
Mar 24, 2025 | 139.36 | 140.20 | 139.34 | 139.98 | 139.98 | 3,432 |
Mar 21, 2025 | 136.44 | 136.52 | 136.36 | 136.52 | 136.52 | 249 |
Mar 20, 2025 | 138.34 | 138.34 | 137.94 | 137.94 | 137.94 | 10,716 |
Mar 19, 2025 | 136.36 | 137.44 | 136.36 | 137.40 | 137.40 | 1,123 |
Mar 18, 2025 | 137.64 | 137.64 | 136.88 | 136.88 | 136.88 | 1,531 |
Mar 14, 2025 | 135.20 | 136.34 | 135.20 | 136.34 | 136.34 | 1,154 |
Mar 13, 2025 | 135.10 | 135.82 | 134.64 | 134.64 | 134.64 | 3,668 |
Mar 12, 2025 | 136.24 | 136.24 | 135.38 | 136.16 | 136.16 | 2,866 |
Mar 11, 2025 | 135.86 | 135.86 | 135.86 | 135.86 | 135.86 | 1,095 |
Mar 10, 2025 | 138.58 | 138.58 | 137.04 | 137.04 | 137.04 | 2,548 |
Mar 7, 2025 | 139.60 | 139.64 | 138.78 | 138.78 | 138.78 | 7,531 |
Mar 6, 2025 | 139.86 | 139.86 | 139.80 | 139.80 | 139.80 | 54,511 |
Mar 5, 2025 | 141.78 | 141.78 | 140.04 | 140.04 | 140.04 | 9,059 |
Mar 4, 2025 | 140.70 | 140.70 | 139.34 | 139.34 | 139.34 | 2,859 |
Mar 3, 2025 | 144.88 | 145.48 | 144.14 | 144.28 | 144.28 | 3,495 |
Feb 28, 2025 | 142.76 | 142.96 | 142.60 | 142.96 | 142.96 | 2,013 |
Feb 27, 2025 | 145.64 | 145.64 | 145.04 | 145.20 | 145.20 | 6,239 |
Feb 26, 2025 | 145.54 | 145.54 | 145.54 | 145.54 | 145.54 | 3 |
Feb 25, 2025 | 145.04 | 145.04 | 144.36 | 144.36 | 144.36 | 2,055 |
Feb 24, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 40 |
Feb 21, 2025 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 75 |
Feb 20, 2025 | 148.62 | 148.62 | 148.48 | 148.48 | 148.48 | 5,007 |
Feb 19, 2025 | 149.46 | 149.46 | 149.46 | 149.46 | 149.46 | 2,666 |
Feb 18, 2025 | 149.28 | 149.28 | 148.94 | 149.08 | 149.08 | 23,383 |
Feb 14, 2025 | 149.16 | 149.16 | 149.00 | 149.10 | 149.10 | 101,185 |
Feb 13, 2025 | 147.34 | 147.88 | 147.34 | 147.88 | 147.88 | 104,033 |
Feb 12, 2025 | 146.92 | 146.92 | 146.92 | 146.92 | 146.92 | 3 |
Feb 11, 2025 | 147.36 | 147.40 | 147.32 | 147.32 | 147.32 | 2,754 |
Feb 10, 2025 | 147.16 | 147.68 | 147.16 | 147.68 | 147.68 | 1,315 |
Feb 7, 2025 | 148.08 | 148.26 | 147.28 | 147.28 | 147.28 | 4,439 |
Feb 6, 2025 | 0.7792 Dividend | |||||
Feb 6, 2025 | 147.86 | 147.86 | 147.86 | 147.86 | 147.86 | 840 |
Feb 5, 2025 | 147.02 | 147.26 | 146.92 | 147.26 | 146.48 | 475 |
Feb 4, 2025 | 146.60 | 147.52 | 146.60 | 147.48 | 146.70 | 466 |
Feb 3, 2025 | 145.22 | 145.32 | 145.02 | 145.32 | 144.55 | 1,587 |
Jan 30, 2025 | 148.42 | 148.76 | 148.42 | 148.70 | 147.91 | 466 |
Jan 29, 2025 | 148.06 | 148.06 | 147.76 | 147.76 | 146.98 | 1,475 |
Jan 28, 2025 | 147.00 | 147.38 | 147.00 | 147.38 | 146.60 | 285 |
Jan 27, 2025 | 146.20 | 146.98 | 145.90 | 146.98 | 146.20 | 1,639 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.04
+6.77%
BLOK Amplify Transformational Data Sharing ETF
37.63
+5.10%
QLD ProShares Ultra QQQ
76.63
+3.78%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.79
+3.62%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.28
+3.04%
HEDJ WisdomTree Europe Hedged Equity Fund
45.31
+3.08%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.64
+2.85%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.11
+2.98%
RFV Invesco S&P MidCap 400 Pure Value ETF
106.26
+3.05%
FLEU Franklin FTSE Eurozone ETF
27.91
+2.59%
IDX VanEck Indonesia Index ETF
12.80
+2.64%
KBWP Invesco KBW Property & Casualty Insurance ETF
117.76
+2.51%
HTUS Hull Tactical US ETF
34.64
+2.91%
TOK iShares MSCI Kokusai ETF
109.49
+2.89%
HOMZ The Hoya Capital Housing ETF
41.79
+2.88%
COPX Global X Copper Miners ETF
37.38
+2.88%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.20
+2.79%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.64
+2.75%
XNTK SPDR NYSE Technology ETF
178.62
+2.73%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
70.82
+2.95%
IDOG ALPS International Sector Dividend Dogs ETF
31.98
+2.71%
RTH VanEck Retail ETF
222.05
+2.71%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.43
+2.70%
FLN First Trust Latin America AlphaDEX Fund
18.00
+1.67%
ECH iShares MSCI Chile ETF
30.85
+2.66%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
132.40
+2.66%
ABFL Abacus FCF Leaders ETF
61.15
+2.63%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
79.33
+2.61%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
305.45
+2.59%
AIA iShares Asia 50 ETF
67.59
+2.58%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
47.54
+2.52%
ATMP Barclays ETN+ Select MLP ETN
28.52
+2.58%
UTES Virtus Reaves Utilities ETF
63.82
+2.57%
XHB SPDR S&P Homebuilders ETF
91.04
+2.51%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
36.49
+2.55%
XMVM Invesco S&P MidCap Value with Momentum ETF
49.59
+1.78%
KCE SPDR S&P Capital Markets ETF
116.62
+2.54%
EQRR ProShares Equities for Rising Rates ETF
54.95
+2.54%
VFMF Vanguard U.S. Multifactor ETF Shares
118.83
+2.53%
ITB iShares U.S. Home Construction ETF
89.67
+2.50%
XLY The Consumer Discretionary Select Sector SPDR Fund
184.88
+2.45%
PSP Invesco Global Listed Private Equity ETF
60.58
+2.25%
CWS AdvisorShares Focused Equity ETF
63.01
+2.48%
WBIY WBI Power Factor High Dividend ETF
27.06
+2.13%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.64
+2.47%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
33.90
+2.46%
CRBN iShares MSCI ACWI Low Carbon Target ETF
184.89
+2.45%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.25
+2.48%
EMQQ EMQQ The Emerging Markets Internet ETF
36.58
+2.38%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
108.64
+2.41%
VLU SPDR S&P 1500 Value Tilt ETF
172.04
+2.40%
BFOR Barron's 400 ETF
65.82
+2.39%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
32.12
+2.39%
FAD First Trust Multi Cap Growth AlphaDEX Fund
123.16
+2.38%
FEZ SPDR EURO STOXX 50 ETF
54.40
+2.39%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
85.21
+1.74%
IAK iShares U.S. Insurance ETF
128.85
+2.34%
SLX VanEck Steel ETF
57.20
+2.34%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.92%
FTXN First Trust Nasdaq Oil & Gas ETF
25.91
+2.33%
DXJ WisdomTree Japan Hedged Equity Fund
103.40
+2.34%
KIE SPDR S&P Insurance ETF
56.34
+2.25%
VFH Vanguard Financials Index Fund ETF Shares
111.68
+2.30%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.69
+2.30%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
55.63
+2.30%
XHS SPDR S&P Health Care Services ETF
91.32
+1.13%
MTUM iShares MSCI USA Momentum Factor ETF
194.50
+2.40%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.19
+2.33%
XLF The Financial Select Sector SPDR Fund
46.70
+2.30%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
232.94
+2.26%
DWLD Davis Select Worldwide ETF
35.58
+2.25%
SPVM Invesco S&P 500 Value with Momentum ETF
53.96
+2.16%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
41.22
+2.26%
IYF iShares U.S. Financials ETF
105.37
+2.23%
WLDR Affinity World Leaders Equity ETF
27.66
+2.21%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
116.37
+2.21%
FNCL Fidelity MSCI Financials Index ETF
64.87
+2.21%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
29.03
+2.20%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.76
+2.19%
QINT American Century Quality Diversified International ETF
52.64
+2.18%
SPHB Invesco S&P 500 High Beta ETF
72.26
+2.18%
AIQ Global X Artificial Intelligence & Technology ETF
33.91
+2.04%
EVX VanEck Environmental Services ETF
34.41
+2.15%
TMFC Motley Fool 100 Index ETF
52.68
+2.15%
IXP iShares Global Comm Services ETF
93.38
+2.14%
FILL iShares MSCI Global Energy Producers ETF
22.18
+2.14%
FLJH Franklin FTSE Japan Hedged ETF
29.31
+2.14%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.58
+2.14%
SPMO Invesco S&P 500 Momentum ETF
87.82
+2.20%
IWY iShares Russell Top 200 Growth ETF
198.15
+2.10%
DUSA Davis Select U.S. Equity ETF
40.02
+1.85%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.87
+2.11%
EWJV iShares MSCI Japan Value ETF
33.37
+1.97%
IGM iShares Expanded Tech Sector ETF
84.62
+2.10%
USMC Principal U.S. Mega-Cap ETF
53.46
+2.10%
IYG iShares U.S. Financial Services ETF
73.66
+2.32%
IWP iShares Russell Mid-Cap Growth ETF
112.28
+2.05%
SCHG Schwab U.S. Large-Cap Growth ETF
23.49
+2.04%
IVLU iShares Edge MSCI Intl Value Factor ETF
30.29
+2.12%
NACP Impact Shares NAACP Minority Empowerment ETF
37.02
+2.24%