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

19.66

+0.055(+0.28%)

Updated at January 14 08:00AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	19.65	19.65	19.65	19.65	19.65	2
January 13, 2026	19.53	19.61	19.61	19.63	19.53	858
January 12, 2026	19.42	19.57	19.57	19.57	19.42	9,456
January 09, 2026	19.17	19.32	19.32	19.33	19.17	15,608
January 08, 2026	19.11	19.09	19.09	19.11	19.08	916
January 07, 2026	19.2	19.18	19.18	19.31	19.18	2,198
January 06, 2026	19.27	19.38	19.38	19.38	19.2	59,384
January 05, 2026	19.06	19.13	19.13	19.13	19.01	11,786
January 02, 2026	19	18.76	18.76	19	18.76	843
December 31, 2025	18.94	18.85	18.85	18.94	18.85	86
December 30, 2025	19.11	19.11	19.11	19.11	19.11	0
December 29, 2025	19.2	18.9	18.9	19.2	18.9	7,140
December 24, 2025	19.09	19.09	19.09	19.09	19.09	0
December 23, 2025	18.91	18.88	18.88	18.91	18.86	4,435
December 22, 2025	18.8	18.75	18.75	18.82	18.72	436
December 19, 2025	18.57	18.56	18.56	18.57	18.47	9,665
December 18, 2025	18.49	18.58	18.58	18.58	18.49	129,465
December 17, 2025	18.6	18.53	18.53	18.61	18.53	2,678
December 16, 2025	18.39	18.39	18.39	18.4	18.39	836
December 15, 2025	18.71	18.5	18.5	18.71	18.5	10
December 12, 2025	18.81	18.58	18.58	18.81	18.58	11,834
December 11, 2025	18.71	18.72	18.72	18.73	18.62	14,345
December 10, 2025	18.58	18.61	18.61	18.61	18.58	402
December 09, 2025	18.56	18.63	18.63	18.67	18.56	6,733
December 08, 2025	18.77	18.77	18.77	18.77	18.77	20
December 05, 2025	18.9	18.92	18.92	18.92	18.89	222
December 04, 2025	18.69	18.77	18.77	18.77	18.69	168
December 03, 2025	18.82	18.8	18.8	18.82	18.8	360
December 02, 2025	18.72	18.66	18.66	18.75	18.66	17
December 01, 2025	18.75	18.74	18.74	18.78	18.65	190
November 28, 2025	18.76	18.63	18.63	18.86	18.28	17,353
November 27, 2025	18.25	18.42	18.42	18.42	18.25	8
November 26, 2025	18.4	18.39	18.39	18.43	18.39	22
November 25, 2025	18.2	18.18	18.18	18.2	18.18	1,980
November 24, 2025	18.22	18.2	18.2	18.22	18.19	56
November 21, 2025	18.38	18.24	18.24	18.38	18.15	93
November 20, 2025	18.45	18.32	18.32	18.45	18.32	54
November 19, 2025	18.56	18.39	18.39	18.56	18.39	19,736
November 18, 2025	18.35	18.43	18.43	18.43	18.35	1,538
November 17, 2025	18.43	18.45	18.45	18.51	18.38	74
November 14, 2025	18.66	18.54	18.54	18.66	18.54	555
November 13, 2025	18.64	18.74	18.74	18.74	18.64	67
November 12, 2025	18.7	18.63	18.63	18.7	18.63	32,386
November 11, 2025	18.51	18.6	18.6	18.6	18.51	14
November 10, 2025	18.46	18.36	18.36	18.46	18.36	2
November 07, 2025	18.23	18.21	18.21	18.23	18.21	5,170
November 06, 2025	18.36	18.16	18.16	18.36	18.16	54
November 05, 2025	18.18	18.27	18.27	18.27	18.18	32,888
November 04, 2025	18.24	18.24	18.24	18.24	18.24	0
November 03, 2025	18.04	18.25	18.25	18.28	18.04	43
October 31, 2025	18.21	18.17	18.17	18.21	18.17	5
October 30, 2025	18.06	18.17	18.17	18.17	18.06	4
October 29, 2025	18.16	18.18	18.18	18.18	18.09	1.19M
October 28, 2025	17.96	18.06	18.06	18.06	17.96	40,491
October 27, 2025	18.12	18.12	18.12	18.12	18.12	0
October 24, 2025	18.24	18.24	18.24	18.24	18.24	0
October 23, 2025	18.32	18.32	18.32	18.32	18.32	0
October 22, 2025	18.09	18.03	18.03	18.09	18.03	5,500
October 21, 2025	18.03	18.03	18.03	18.03	18.03	0
October 20, 2025	18.11	18.29	18.29	18.29	18.11	2