UBS BBG Commodity CMCI SF UCITS ETF Accum USD - BCCU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17.78	17.82	17.82	17.83	17.78	226
September 25, 2025	17.69	17.69	17.69	17.69	17.68	28,738
September 24, 2025	17.6	17.67	17.67	17.67	17.6	204
September 23, 2025	17.52	17.61	17.61	17.61	17.52	676
September 22, 2025	17.52	17.49	17.49	17.52	17.49	112
September 19, 2025	17.49	17.49	17.49	17.57	17.49	12,929
September 18, 2025	17.64	17.52	17.52	17.64	17.52	646
September 17, 2025	17.78	17.68	17.68	17.78	17.68	2
September 16, 2025	17.7	17.82	17.82	17.82	17.69	128,178
September 15, 2025	17.67	17.67	17.67	17.67	17.67	60,000
September 12, 2025	17.52	17.59	17.59	17.63	17.52	254,437
September 11, 2025	17.5	17.48	17.48	17.5	17.48	458
September 10, 2025	17.46	17.46	17.46	17.46	17.46	0
September 09, 2025	17.45	17.44	17.44	17.45	17.44	36,345
September 08, 2025	17.39	17.44	17.44	17.44	17.39	2,190
September 05, 2025	17.41	17.34	17.34	17.41	17.34	312
September 04, 2025	17.32	17.37	17.37	17.37	17.32	1,002
September 03, 2025	17.5	17.47	17.47	17.52	17.46	12,679
September 02, 2025	17.48	17.46	17.46	17.48	17.46	288
September 01, 2025	17.56	17.41	17.41	17.56	17.26	1,238
August 29, 2025	17.3	17.3	17.3	17.3	17.3	0
August 28, 2025	17.21	17.18	17.18	17.23	17.18	9,001
August 27, 2025	17.14	17.15	17.15	17.17	17.14	2,480
August 26, 2025	17.18	17.12	17.12	17.18	17.12	502
August 22, 2025	17.12	17.2	17.2	17.2	17.12	72,000
August 21, 2025	17.05	17.05	17.05	17.05	17.05	0
August 20, 2025	16.84	16.97	16.97	16.97	16.83	189
August 19, 2025	16.95	16.85	16.85	16.96	16.85	417
August 18, 2025	16.92	16.93	16.93	16.93	16.92	1,683
August 15, 2025	16.95	16.95	16.95	16.95	16.95	0
August 14, 2025	16.86	16.89	16.89	16.95	16.81	48,327
August 13, 2025	16.92	16.92	16.92	16.92	16.92	0
August 12, 2025	16.94	16.91	16.91	16.94	16.91	476
August 11, 2025	16.98	16.95	16.95	16.98	16.95	33
August 08, 2025	17.1	17.02	17.02	17.1	17.02	74,000
August 07, 2025	17.02	16.95	16.95	17.03	16.95	810
August 06, 2025	16.88	16.94	16.94	16.94	16.88	1,015
August 05, 2025	16.91	16.91	16.91	16.91	16.91	5.42M
August 04, 2025	16.93	16.93	16.93	16.93	16.84	797
August 01, 2025	16.79	16.79	16.79	16.79	16.79	187
July 31, 2025	16.95	16.95	16.95	16.95	16.95	0
July 30, 2025	17.47	17.3	17.3	17.47	17.29	72,870
July 29, 2025	17.38	17.33	17.33	17.38	17.29	914,879
July 28, 2025	17.35	17.3	17.3	17.36	17.29	6,745
July 25, 2025	17.5	17.35	17.35	17.5	17.35	2,952
July 24, 2025	17.49	17.49	17.49	17.49	17.49	0
July 23, 2025	17.59	17.51	17.51	17.59	17.51	4,634
July 22, 2025	17.51	17.51	17.51	17.51	17.51	0
July 21, 2025	17.52	17.49	17.49	17.52	17.47	8,416
July 18, 2025	17.55	17.55	17.55	17.55	17.55	0
July 17, 2025	17.34	17.41	17.41	17.41	17.32	25,273
July 16, 2025	17.39	17.39	17.39	17.39	17.39	0
July 15, 2025	17.38	17.36	17.36	17.38	17.36	354
July 14, 2025	17.5	17.32	17.32	17.53	17.32	126,705
July 11, 2025	17.32	17.42	17.42	17.42	17.31	9,183
July 10, 2025	17.24	17.24	17.24	17.24	17.24	0
July 09, 2025	17.18	17.18	17.18	17.18	17.18	0
July 08, 2025	17.07	17.17	17.17	17.17	17.07	1,211
July 07, 2025	17.08	17.11	17.11	17.11	17.08	113,458
July 04, 2025	17.26	17.2	17.2	17.26	17.2	1,452

UBS BBG Commodity CMCI SF UCITS ETF Accum USD (BCCU.L) LSE