UBS Global ETF MSCI USA Social Resp UCITS ETF A USD Cap (USSRI)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 | 18.96 | -0.15 | -0.78 | 18.962 | 18.962 | 18.954 | 2328 |
| 1740416100 | 19.11 | -0.23 | -1.20 | 19.112 | 19.112 | 19.11 | 1164 |
| 1740156900 | 19.342 | -0.12 | -0.63 | 19.322 | 19.438 | 19.298 | 13058 |
| 1740070500 | 19.464 | 0 | 0.00 | 19.456 | 19.52 | 19.452 | 83402 |
| 1739984100 | 19.464 | 0.03 | 0.17 | 19.498 | 19.502 | 19.444 | 22368 |
| 1739897700 | 19.43 | 0.06 | 0.31 | 19.424 | 19.43 | 19.424 | 1164 |
| 1739811300 | 19.37 | 0.09 | 0.49 | 19.37 | 19.37 | 19.37 | 582 |
| 1739552100 | 19.276 | 0 | 0.00 | 19.276 | 19.276 | 19.276 | 0 |
| 1739465700 | 19.276 | 0 | 0.00 | 19.276 | 19.276 | 19.276 | 0 |
| 1739379300 | 19.276 | -0.21 | -1.08 | 19.43 | 19.464 | 19.276 | 11782 |
| 1739292900 | 19.486 | -0.1 | -0.51 | 19.53 | 19.53 | 19.486 | 7866 |
| 1739206500 | 19.586 | 0.06 | 0.30 | 19.552 | 19.586 | 19.552 | 1164 |
| 1738947300 | 19.528 | -0.15 | -0.76 | 19.568 | 19.608 | 19.528 | 13918 |
| 1738860900 | 19.678 | 0.31 | 1.62 | 19.626 | 19.678 | 19.626 | 3492 |
| 1738774500 | 19.364 | -0.14 | -0.74 | 19.366 | 19.37 | 19.364 | 1746 |
| 1738688100 | 19.508 | 0.07 | 0.34 | 19.498 | 19.508 | 19.464 | 4074 |
| 1738601700 | 19.442 | -0.3 | -1.51 | 19.568 | 19.58 | 19.44 | 9529 |
| 1738342500 | 19.74 | 0.12 | 0.60 | 19.776 | 19.776 | 19.74 | 2910 |
| 1738256100 | 19.622 | -0.14 | -0.70 | 19.67 | 19.692 | 19.622 | 2328 |
| 1738169700 | 19.76 | 0.06 | 0.31 | 19.766 | 19.806 | 19.76 | 20701 |
| 1738083300 | 19.698 | -0.18 | -0.93 | 19.648 | 19.734 | 19.648 | 5820 |
| 1737996900 | 19.882 | 0 | 0.00 | 19.882 | 19.882 | 19.882 | 0 |
| 1737737700 | 19.882 | 0 | 0.00 | 19.882 | 19.882 | 19.882 | 0 |
| 1737651300 | 19.882 | -0.01 | -0.06 | 19.89 | 19.898 | 19.882 | 4656 |
| 1737564900 | 19.894 | 0.16 | 0.80 | 19.852 | 19.896 | 19.85 | 25704 |
| 1737478500 | 19.736 | 0 | 0.00 | 19.736 | 19.736 | 19.736 | 0 |
| 1737392100 | 19.736 | -0.14 | -0.68 | 19.816 | 19.818 | 19.736 | 2960 |
| 1737132900 | 19.872 | 0.31 | 1.56 | 19.724 | 19.872 | 19.724 | 2828 |
| 1737046500 | 19.566 | 0 | 0.00 | 19.566 | 19.566 | 19.566 | 0 |
| 1736960100 | 19.566 | 0.48 | 2.51 | 19.502 | 19.566 | 19.502 | 1164 |
| 1736873700 | 19.086 | 0 | 0.00 | 19.086 | 19.086 | 19.086 | 0 |
| 1736787300 | 19.086 | -0.22 | -1.13 | 19.086 | 19.086 | 19.086 | 1164 |
| 1736528100 | 19.304 | 0 | 0.00 | 19.304 | 19.304 | 19.304 | 0 |
| 1736441700 | 19.304 | -0.01 | -0.03 | 19.364 | 19.366 | 19.302 | 6984 |
| 1736355300 | 19.31 | -0.05 | -0.25 | 19.296 | 19.31 | 19.296 | 1164 |
| 1736268900 | 19.358 | -0.19 | -0.96 | 19.342 | 19.358 | 19.342 | 7253 |
| 1736182500 | 19.546 | 0.14 | 0.72 | 19.522 | 19.546 | 19.512 | 7327 |
| 1735923300 | 19.406 | 0 | 0.00 | 19.406 | 19.406 | 19.406 | 0 |
| 1735836900 | 19.406 | 0.01 | 0.07 | 19.406 | 19.406 | 19.406 | 582 |
| 1735577700 | 19.392 | -0.19 | -0.95 | 19.392 | 19.392 | 19.392 | 4944 |
| 1735318500 | 19.578 | 0.14 | 0.72 | 19.578 | 19.578 | 19.578 | 10 |
| 1734972900 | 19.438 | 0.36 | 1.88 | 19.434 | 19.44 | 19.434 | 3492 |
| 1734713700 | 19.08 | -0.35 | -1.78 | 19.03 | 19.08 | 19.03 | 1746 |
| 1734627300 | 19.426 | -0.39 | -1.97 | 19.426 | 19.426 | 19.426 | 582 |
| 1734540900 | 19.816 | 0.02 | 0.08 | 19.818 | 19.818 | 19.816 | 1164 |
| 1734454500 | 19.8 | -0.04 | -0.21 | 19.816 | 19.816 | 19.762 | 3492 |
| 1734368100 | 19.842 | -0.06 | -0.29 | 19.778 | 19.846 | 19.776 | 18624 |
| 1734108900 | 19.9 | 0.01 | 0.03 | 19.946 | 19.946 | 19.898 | 3703 |
| 1734022500 | 19.894 | 0.03 | 0.16 | 19.894 | 19.894 | 19.894 | 508 |
| 1733936100 | 19.862 | 0 | 0.00 | 19.862 | 19.862 | 19.862 | 0 |
| 1733849700 | 19.862 | 0.1 | 0.50 | 19.86 | 19.866 | 19.86 | 7271 |
| 1733763300 | 19.764 | 0.07 | 0.37 | 19.812 | 19.812 | 19.764 | 1164 |
| 1733504100 | 19.692 | 0 | 0.00 | 19.692 | 19.692 | 19.692 | 0 |
| 1733417700 | 19.692 | 0 | 0.00 | 19.692 | 19.692 | 19.692 | 0 |
| 1733331300 | 19.692 | 0 | 0.00 | 19.692 | 19.692 | 19.692 | 0 |
| 1733244900 | 19.692 | 0 | 0.00 | 19.692 | 19.692 | 19.692 | 0 |
| 1733158500 | 19.692 | 0 | 0.00 | 19.692 | 19.692 | 19.692 | 0 |
| 1732899300 | 19.692 | 0 | 0.00 | 19.692 | 19.692 | 19.692 | 0 |
| 1732812900 | 19.692 | -0.24 | -1.21 | 19.722 | 19.722 | 19.692 | 4656 |
| 1732726500 | 19.934 | 0 | 0.00 | 19.934 | 19.934 | 19.934 | 0 |
| 1732640100 | 19.934 | 0 | 0.00 | 19.934 | 19.934 | 19.934 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
