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
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
October 17, 2025	18.18	18.05	18.05	18.18	17.98	6
October 16, 2025	18.11	18.2	18.2	18.2	18.11	215
October 15, 2025	18.1	18.05	18.05	18.1	18.05	710
October 14, 2025	17.96	17.98	17.98	17.98	17.91	901
October 13, 2025	17.98	17.98	17.98	17.98	17.98	666
October 10, 2025	17.95	17.82	17.82	17.95	17.82	3,508
October 09, 2025	18.06	18.06	18.06	18.06	18.06	4,100
October 08, 2025	18.22	18.17	18.17	18.22	18.17	1
October 07, 2025	18.07	18.07	18.07	18.07	18.01	1,572
October 06, 2025	18.09	18.02	18.02	18.09	17.96	104,805
October 03, 2025	17.91	17.97	17.97	17.97	17.91	253,838
October 02, 2025	17.89	17.81	17.81	17.91	17.81	561
October 01, 2025	17.77	17.77	17.77	17.77	17.77	10
September 30, 2025	17.78	17.75	17.75	17.8	17.75	1,896
September 29, 2025	17.88	17.83	17.83	17.88	17.76	56,206
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

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