UBS MSCI USA UCITS ETF USD A-dis (USAEUY)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740502500 | 136.9 | -2.48 | -1.78 | 138.65 | 138.65 | 136.9 | 2189 |
| 1740416100 | 139.38 | -2.7 | -1.90 | 140.49 | 140.49 | 139.35 | 4050 |
| 1740156900 | 142.08 | 0 | 0.00 | 142.08 | 142.08 | 142.08 | 0 |
| 1740070500 | 142.08 | -1.29 | -0.90 | 143.06 | 143.06 | 142.08 | 3386 |
| 1739984100 | 143.37 | 0.87 | 0.61 | 143.13 | 143.37 | 142.84 | 811 |
| 1739897700 | 142.5 | -0.05 | -0.04 | 142.68 | 142.68 | 142.5 | 2112 |
| 1739811300 | 142.55 | 0.64 | 0.45 | 142.33 | 142.55 | 142.33 | 698 |
| 1739552100 | 141.91 | 0.03 | 0.02 | 141.91 | 141.91 | 141.91 | 106 |
| 1739465700 | 141.88 | 0 | 0.00 | 141.88 | 141.88 | 141.88 | 0 |
| 1739379300 | 141.88 | -0.73 | -0.51 | 141.69999 | 141.88 | 141.69999 | 763 |
| 1739292900 | 142.61 | -0.58 | -0.41 | 142.61 | 142.61 | 142.61 | 17 |
| 1739206500 | 143.19 | 0.24 | 0.17 | 143.12 | 143.19999 | 143.12 | 327 |
| 1738947300 | 142.94999 | 0.24 | 0.17 | 142.9 | 142.94999 | 142.9 | 893 |
| 1738860900 | 142.71 | 0.42 | 0.30 | 142.57 | 142.71 | 142.57 | 116 |
| 1738774500 | 142.29 | 0 | 0.00 | 142.29 | 142.29 | 142.29 | 0 |
| 1738688100 | 142.29 | -0.4 | -0.28 | 142.32 | 142.33 | 142.29 | 249 |
| 1738601700 | 142.69 | -1.21 | -0.84 | 141.78 | 142.69 | 141.78 | 249 |
| 1738342500 | 143.9 | 1.25 | 0.88 | 143.66 | 143.9 | 143.66 | 117 |
| 1738256100 | 142.65 | 0.37 | 0.26 | 142.5 | 142.65 | 141.82 | 1959 |
| 1738169700 | 142.28 | 0.82 | 0.58 | 142.47 | 142.5 | 142.28 | 1102 |
| 1738083300 | 141.46 | -1.27 | -0.89 | 141.46 | 141.46 | 141.46 | 107 |
| 1737996900 | 142.72999 | 0 | 0.00 | 142.72999 | 142.72999 | 142.72999 | 0 |
| 1737737700 | 142.72999 | -0.52 | -0.36 | 142.51 | 142.72999 | 142.51 | 725 |
| 1737651300 | 143.25 | 1.66 | 1.17 | 143.25 | 143.25 | 143.25 | 105 |
| 1737564900 | 141.59 | 0 | 0.00 | 141.59 | 141.59 | 141.59 | 0 |
| 1737478500 | 141.59 | 0 | 0.00 | 141.59 | 141.59 | 141.59 | 0 |
| 1737392100 | 141.59 | 0.14 | 0.10 | 142.22 | 142.22 | 141.44999 | 1453 |
| 1737132900 | 141.44999 | -0.05 | -0.04 | 141.44999 | 141.44999 | 141.44999 | 50 |
| 1737046500 | 141.5 | 1.33 | 0.95 | 141.5 | 141.5 | 141.5 | 26 |
| 1736960100 | 140.16999 | 1.6 | 1.15 | 138.78 | 140.16999 | 138.78 | 275 |
| 1736873700 | 138.57 | -0.1 | -0.07 | 139.41999 | 139.41999 | 138.57 | 34 |
| 1736787300 | 138.66999 | -0.73 | -0.52 | 138.65 | 138.66999 | 138.27 | 124 |
| 1736528100 | 139.4 | -0.52 | -0.37 | 139.4 | 139.4 | 139.4 | 135 |
| 1736441700 | 139.91999 | 0.08 | 0.06 | 139.96 | 140.12 | 139.91 | 552 |
| 1736355300 | 139.84 | -0.16 | -0.11 | 140.38 | 140.38 | 139.76 | 11585 |
| 1736268900 | 140 | -1.46 | -1.03 | 140 | 140 | 140 | 15 |
| 1736182500 | 141.46 | 1.71 | 1.22 | 140.3 | 141.46 | 140.3 | 832 |
| 1735923300 | 139.75 | -0.72 | -0.51 | 139.75 | 139.75 | 139.75 | 36 |
| 1735836900 | 140.47 | 1.78 | 1.28 | 140.41 | 140.47 | 139.53 | 1651 |
| 1735577700 | 138.69 | -0.67 | -0.48 | 139.47 | 139.47 | 137.84 | 1919 |
| 1735318500 | 139.36 | -0.12 | -0.09 | 140.29 | 140.29 | 139.36 | 1374 |
| 1734972900 | 139.47999 | 2.23 | 1.62 | 139.63 | 139.63 | 139.47999 | 854 |
| 1734713700 | 137.25 | -1.29 | -0.93 | 136.77 | 137.27 | 136.46 | 566 |
| 1734627300 | 138.54 | -2.03 | -1.44 | 138.88 | 138.88 | 138.54 | 2184 |
| 1734540900 | 140.57 | 0 | 0.00 | 140.57 | 140.57 | 140.57 | 0 |
| 1734454500 | 140.57 | -0.83 | -0.59 | 141.1 | 141.1 | 140.57 | 4074 |
| 1734368100 | 141.4 | -0.05 | -0.04 | 140.82 | 141.4 | 140.82 | 703 |
| 1734108900 | 141.44999 | 0 | 0.00 | 141.44999 | 141.44999 | 141.44999 | 0 |
| 1734022500 | 141.44999 | 0.1 | 0.07 | 141.34 | 141.59 | 141.33 | 534 |
| 1733936100 | 141.35 | 0.41 | 0.29 | 141.1 | 141.35 | 141.1 | 782 |
| 1733849700 | 140.94 | 0.93 | 0.66 | 140.74 | 140.94 | 140.61 | 181 |
| 1733763300 | 140.01 | -1.07 | -0.76 | 139.81 | 140.01 | 139.81 | 1804 |
| 1733504100 | 141.08 | 0 | 0.00 | 141.08 | 141.08 | 141.08 | 0 |
| 1733417700 | 141.08 | -0.15 | -0.11 | 141.31 | 141.31 | 141.08 | 187 |
| 1733331300 | 141.22999 | 1.05 | 0.75 | 141.22999 | 141.22999 | 141.22999 | 34 |
| 1733244900 | 140.18 | 0.94 | 0.68 | 140.61 | 140.61 | 140.12 | 389 |
| 1733158500 | 139.24 | 0 | 0.00 | 139.24 | 139.24 | 139.24 | 0 |
| 1732899300 | 139.24 | 0 | 0.00 | 139.24 | 139.24 | 139.24 | 0 |
| 1732812900 | 139.24 | -0.16 | -0.11 | 139.19 | 139.28 | 139.05 | 821 |
| 1732726500 | 139.4 | 0 | 0.00 | 139.4 | 139.4 | 139.4 | 0 |
| 1732640100 | 139.4 | -0.23 | -0.16 | 139.4 | 139.4 | 139.4 | 1418 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
