Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Swiss - Delayed Quote CHF

UBS (Irl) ETF plc - MSCI USA Select Factor Mix UCITS ETF (hedged to CHF) A-acc (USMUFS.SW)

22.46
+0.19
+(0.88%)
At close: April 30 at 4:54:19 PM GMT+2
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202522.4122.4622.4122.4622.461,200
Apr 29, 202522.4222.4222.4222.4222.42-
Apr 28, 202522.2622.2622.2622.2622.26250
Apr 25, 202522.2122.2122.2122.2122.21-
Apr 24, 202522.1822.1822.1622.1622.161,608
Apr 23, 202522.1522.1522.1522.1522.15-
Apr 22, 202521.9721.9721.9721.9721.97-
Apr 17, 202522.0222.0222.0222.0222.02-
Apr 16, 202522.0322.0322.0322.0322.03605
Apr 15, 202522.2722.2722.2722.2722.272
Apr 14, 202522.2022.2022.2022.2022.203,390
Apr 11, 202521.6721.6721.6721.6721.67408
Apr 10, 202521.9521.9521.5121.5121.51792
Apr 9, 202520.8320.8320.8320.8320.83-
Apr 8, 202521.3221.3221.3221.3221.32414
Apr 7, 202520.2520.2520.2520.2520.252,400
Apr 4, 202521.7021.7021.7021.7021.70-
Apr 3, 202522.6022.6022.6022.6022.60-
Apr 2, 202522.8922.8922.7722.7722.775,700
Apr 1, 202523.2323.2323.2323.2323.231,100
Mar 31, 202522.9522.9522.9522.9522.95-
Mar 28, 202523.2023.2422.9522.9522.95994
Mar 27, 202523.5123.5123.5123.5123.51215
Mar 26, 202523.4823.4823.4823.4823.48-
Mar 25, 202523.4823.4823.4823.4823.485
Mar 24, 202523.3123.3123.3123.3123.318
Mar 21, 202523.0323.0323.0323.0323.03-
Mar 20, 202523.0323.0323.0323.0323.03-
Mar 19, 202522.8322.8322.8322.8322.831,027
Mar 18, 202523.1023.1023.1023.1023.10-
Mar 17, 202523.1023.1023.1023.1023.1010,130
Mar 14, 202522.7022.7022.7022.7022.70-
Mar 13, 202522.7022.7022.7022.7022.70-
Mar 12, 202522.7422.7422.7022.7022.701,002
Mar 11, 202523.3323.3323.0123.0123.012,110
Mar 10, 202523.5523.5523.5523.5523.55110
Mar 7, 202523.3023.3023.3023.3023.30164
Mar 6, 202523.5023.5023.5023.5023.50-
Mar 5, 202523.5023.5023.5023.5023.50-
Mar 4, 202523.7523.7723.5023.5023.503,484
Mar 3, 202524.1224.1224.0724.0724.071,240
Feb 28, 202523.9723.9723.9723.9723.97-
Feb 27, 202524.1924.1924.1924.1924.193
Feb 26, 202524.1924.1924.1924.1924.19298
Feb 25, 202524.0124.0124.0124.0124.015
Feb 24, 202523.9224.0523.9224.0524.051,000
Feb 21, 202524.1024.1024.1024.1024.10723
Feb 20, 202524.2924.2924.2924.2924.29-
Feb 19, 202524.2924.2924.2924.2924.29-
Feb 18, 202524.2824.2824.2824.2824.28-
Feb 17, 202524.2824.2824.2824.2824.28148
Feb 14, 202524.3024.3024.3024.3024.30-
Feb 13, 202524.3024.3024.3024.3024.30-
Feb 12, 202524.3024.3024.3024.3024.30-
Feb 11, 202524.2724.3324.2724.3324.331,240
Feb 10, 202524.3524.3524.3524.3524.35-
Feb 7, 202524.1724.3524.1724.3524.35900
Feb 6, 202524.4024.4424.4024.4424.44500
Feb 5, 202524.2924.2924.2924.2924.291,500
Feb 4, 202524.2824.2824.2824.2824.28-
Feb 3, 202524.2824.2824.2824.2824.28-
Jan 31, 202524.3924.3924.3924.3924.391
Jan 30, 202524.2524.2524.2524.2524.25828
Jan 29, 202524.1024.1024.1024.1024.10150
Jan 28, 202524.1624.1724.0724.1524.15901
Jan 27, 202524.0824.0824.0824.0824.085
Jan 24, 202524.4324.4724.4324.4724.4779
Jan 23, 202524.0324.0324.0324.0324.03-
Jan 22, 202524.0024.0024.0024.0024.00449
Jan 21, 202524.0024.0024.0024.0024.00-
Jan 20, 202523.7423.8923.7423.8823.881,202
Jan 17, 202523.8123.8123.8123.8123.81-
Jan 16, 202523.6223.6223.6223.6223.62-
Jan 15, 202523.5623.5623.4123.4123.41650
Jan 14, 202523.1423.1423.1423.1423.14-
Jan 13, 202523.1423.1423.1423.1423.14-
Jan 10, 202523.1423.1423.1423.1423.14-
Jan 9, 202523.4223.4223.4223.4223.42-
Jan 8, 202523.4223.4223.4223.4223.42-
Jan 7, 202523.5623.5623.5223.5223.524,017
Jan 6, 202523.5823.5823.5823.5823.58-
Jan 3, 202523.4523.5023.4523.5023.501,100
Dec 30, 202423.4223.4223.4223.4223.42-
Dec 27, 202423.7723.7723.6923.6923.69620
Dec 23, 202423.7623.7623.6123.6123.61590
Dec 20, 202423.4923.4923.4923.4923.49-
Dec 19, 202423.2023.2023.2023.2023.202,000
Dec 18, 202424.1024.1024.1024.1024.10-
Dec 17, 202424.1124.1124.1124.1124.111,086
Dec 16, 202424.2424.2424.2424.2424.24-
Dec 13, 202424.3224.4524.2024.2024.205,620
Dec 12, 202424.4024.4024.4024.4024.40-
Dec 11, 202424.5624.5624.4024.4024.403,540
Dec 10, 202424.6524.6524.6524.6524.65-
Dec 9, 202424.7524.7524.6524.6524.651,810
Dec 6, 202424.9224.9224.9224.9224.92-
Dec 5, 202425.0025.0025.0025.0025.0040
Dec 4, 202424.6424.6424.6424.6424.64120
Dec 3, 202424.9124.9124.9124.9124.91400
Dec 2, 202424.9524.9524.9224.9224.9272
Nov 29, 202424.9324.9324.9324.9324.93-
Nov 28, 202424.9324.9324.9324.9324.93-
Nov 27, 202424.9124.9324.9124.9324.93150
Nov 26, 202424.7724.7724.7724.7724.77-
Nov 25, 202424.7724.7724.7724.7724.774
Nov 22, 202424.4824.4824.4824.4824.48459
Nov 21, 202424.3524.3524.3524.3524.35-
Nov 20, 202424.0024.0024.0024.0024.0070
Nov 19, 202423.9323.9323.9223.9223.92852
Nov 18, 202424.2224.2224.2224.2224.22330
Nov 15, 202424.5024.5024.5024.5024.50-
Nov 14, 202424.5024.5024.5024.5024.5030
Nov 13, 202424.6924.6924.6924.6924.69-
Nov 12, 202424.6924.6924.6924.6924.69-
Nov 11, 202424.6924.6924.6924.6924.69-
Nov 8, 202424.4324.4324.4324.4324.43426
Nov 7, 202424.4024.4024.4024.4024.40-
Nov 6, 202424.0724.0724.0724.0724.07-
Nov 5, 202423.4923.4923.4923.4923.49-
Nov 4, 202423.4923.4923.4923.4923.49-
Nov 1, 202423.5723.5723.5723.5723.57-
Oct 31, 202423.5723.5723.5723.5723.57-
Oct 30, 202423.7623.7623.7623.7623.76-
Oct 29, 202423.7623.7623.7623.7623.76-
Oct 28, 202423.7623.7623.7623.7623.761,130
Oct 25, 202423.8523.8523.8523.8523.854
Oct 24, 202423.8323.8323.8323.8323.83-
Oct 23, 202423.8523.8523.8523.8523.85-
Oct 22, 202423.9523.9523.9523.9523.95-
Oct 21, 202424.0224.0224.0224.0224.02-
Oct 18, 202424.1524.1524.1524.1524.15-
Oct 17, 202424.1524.1524.1524.1524.15-
Oct 16, 202424.1524.1524.1524.1524.15-
Oct 15, 202424.1924.1924.1424.1524.157,596
Oct 14, 202424.0724.0724.0724.0724.07-
Oct 11, 202423.9523.9523.9523.9523.95-
Oct 10, 202423.7523.7523.7523.7523.75-
Oct 9, 202423.7523.7523.7523.7523.75-
Oct 8, 202423.5623.5623.5623.5623.561,000
Oct 7, 202423.5823.6723.5823.6723.671,087
Oct 4, 202423.6323.6323.6323.6323.63-
Oct 3, 202423.6323.6323.6323.6323.63-
Oct 2, 202423.6523.6523.6523.6523.65-
Oct 1, 202423.6323.6523.5723.6523.658,983
Sep 30, 202423.6523.6523.6523.6523.65426
Sep 27, 202423.6723.6923.6723.6823.684,260
Sep 26, 202423.7523.7523.6023.6023.604,377
Sep 25, 202423.7223.7223.7223.7223.724
Sep 24, 202423.6223.6223.6223.6223.62-
Sep 23, 202423.5523.5823.5523.5823.58383
Sep 20, 202423.5923.5923.5923.5923.59382
Sep 19, 202423.5723.6723.5723.6723.674,260
Sep 18, 202423.3623.3623.3223.3223.321,203
Sep 17, 202423.3723.4323.3723.4323.431,717
Sep 16, 202423.2123.2123.2123.2123.21-
Sep 13, 202423.0823.0923.0723.0923.092,556
Sep 12, 202422.8922.8922.8922.8922.89903
Sep 11, 202422.5222.5222.5222.5222.52-
Sep 10, 202422.6522.6522.6522.6522.65-
Sep 9, 202422.6522.6522.6522.6522.651,489
Sep 6, 202422.7122.7122.7122.7122.71426
Sep 5, 202423.0223.0223.0223.0223.02852
Sep 4, 202423.1323.1323.1323.1323.13-
Sep 3, 202423.2923.2923.2923.2923.29-
Sep 2, 202423.4223.4223.4223.4223.42-
Aug 30, 202423.3623.3623.3623.3623.36852
Aug 29, 202423.3323.3323.3323.3323.33-
Aug 28, 202423.3123.3123.3123.3123.31-
Aug 27, 202423.3323.3323.3323.3323.33-
Aug 26, 202423.4123.4123.4123.4123.414
Aug 23, 202423.2623.2623.2623.2623.26-
Aug 22, 202423.1923.1923.1923.1923.195,750
Aug 21, 202423.0523.0523.0523.0523.05100
Aug 20, 202422.9522.9522.9522.9522.95-
Aug 19, 202422.9322.9322.9322.9322.93-
Aug 16, 202422.8622.8622.8622.8622.86426
Aug 15, 202422.7322.7822.7322.7622.762,130
Aug 14, 202422.4822.5122.4822.5122.511,278
Aug 13, 202422.2722.2722.2722.2722.27-
Aug 12, 202422.2022.2022.2022.2022.20-
Aug 9, 202422.2222.2622.1722.2022.203,903
Aug 8, 202421.7021.7021.6921.6921.691,700
Aug 7, 202422.0222.0222.0222.0222.023,876
Aug 6, 202421.9122.0121.9122.0122.01698
Aug 5, 202421.9021.9021.9021.9021.90-
Aug 2, 202422.1922.1922.1922.1922.19-
Jul 31, 202422.8822.8822.8822.8822.88150
Jul 30, 202422.7222.7222.7222.7222.72-
Jul 29, 202422.6522.6522.6522.6522.65-
Jul 26, 202422.6522.6622.6422.6422.641,704
Jul 25, 202422.5222.5222.5222.5222.524
Jul 24, 202422.6922.6922.6922.6922.69-
Jul 23, 202422.7822.8022.7822.8022.803,702
Jul 22, 202422.7822.7822.7822.7822.78-
Jul 19, 202422.8222.8322.8222.8222.821,278
Jul 18, 202423.0623.0623.0023.0023.001,278
Jul 17, 202423.0923.0923.0823.0823.08394
Jul 16, 202422.8322.9522.8322.9522.953,906
Jul 15, 202422.8322.8322.8222.8222.822,130
Jul 12, 202422.7222.7222.7222.7222.72358
Jul 11, 202422.5522.6722.5522.6722.672,859
Jul 10, 202422.3322.3322.3322.3322.33405
Jul 9, 202422.3122.3122.3122.3122.31406
Jul 8, 202422.2622.2622.2622.2622.26-
Jul 5, 202422.2322.2322.2322.2322.23408
Jul 4, 202422.2822.2822.2822.2822.28366
Jul 3, 202422.2622.2622.2622.2622.2683
Jul 2, 202422.2322.2322.2322.2322.23-
Jul 1, 202422.2322.2322.2322.2322.23-
Jun 28, 202422.2922.2922.2922.2922.29-
Jun 27, 202422.2722.2722.2722.2722.27-
Jun 26, 202422.2722.2722.2722.2722.27-
Jun 25, 202422.4322.4322.4322.4322.435
Jun 24, 202422.4322.4322.4322.4322.43-
Jun 21, 202422.3422.3422.3422.3422.34-
Jun 20, 202422.3422.3422.3422.3422.34-
Jun 19, 202422.3022.3022.3022.3022.30-
Jun 18, 202422.2822.2822.2822.2822.28-
Jun 17, 202422.2022.2022.2022.2022.20-
Jun 14, 202422.2222.2622.2222.2622.261,266
Jun 13, 202422.2222.2222.2222.2222.22-
Jun 12, 202422.3622.3622.3622.3622.36852
Jun 11, 202422.1122.1122.1122.1122.11-
Jun 10, 202422.1622.1622.1622.1622.16-
Jun 7, 202422.1622.1622.1622.1622.16-
Jun 6, 202422.1622.1622.1622.1622.16-
Jun 5, 202422.0822.0822.0822.0822.08-
Jun 4, 202422.0122.0122.0122.0122.01-
Jun 3, 202422.2222.2222.2222.2222.22426
May 31, 202421.9521.9521.9521.9521.95-
May 30, 202422.0222.0222.0222.0222.02-
May 29, 202422.0222.0222.0222.0222.02-
May 28, 202422.1722.1722.1722.1722.17-
May 27, 202422.2522.2522.1722.1722.172,857
May 24, 202422.3222.3222.3222.3222.32-
May 23, 202422.3222.3222.3222.3222.32-
May 22, 202422.3522.3522.3222.3222.32600
May 21, 202422.3322.3322.3322.3322.33-
May 17, 202422.3322.3322.3322.3322.33-
May 16, 202422.3322.3322.3322.3322.33-
May 15, 202422.2522.2522.2522.2522.25-
May 14, 202422.1122.1122.1122.1122.11-
May 13, 202422.1122.1122.1122.1122.11-
May 10, 202422.1022.1022.1022.1022.10100
May 8, 202421.8421.9221.8021.9221.925,109
May 7, 202421.9721.9721.9721.9721.97-
May 6, 202421.8021.8021.8021.8021.80-
May 3, 202421.7021.7021.5821.5821.58175
May 2, 202421.3821.3821.3821.3821.38-
Apr 30, 202421.5521.5521.5521.5521.55-

Related Tickers