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

20.36

+0.2(+0.99%)

Updated at February 20 03:01PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.29	20.36	20.36	20.36	20.29	143,404
February 19, 2026	20.2	20.16	20.16	20.23	20.11	9,654
February 18, 2026	20.06	20.06	20.06	20.06	20.06	0
February 17, 2026	19.91	19.8	19.8	19.91	19.77	8,218
February 16, 2026	19.95	19.95	19.95	20.17	19.69	1,362
February 13, 2026	20.04	20.01	20.01	20.04	19.97	316,102
February 12, 2026	20.33	19.96	19.96	20.33	19.96	2,267
February 11, 2026	20.36	20.24	20.24	20.36	20.24	5,840
February 10, 2026	20.2	20.11	20.11	20.2	20.11	26
February 09, 2026	20.02	20.18	20.18	20.18	19.99	5,314
February 06, 2026	19.95	20.1	20.1	20.1	19.9	4
February 05, 2026	20.02	19.89	19.89	20.02	19.89	5
February 04, 2026	20.27	20.09	20.09	20.27	20.09	65,909
February 03, 2026	19.92	20.1	20.1	20.1	19.92	243
February 02, 2026	19.65	19.63	19.63	19.97	19.63	320
January 30, 2026	20.7	20.62	20.62	20.77	20.39	19,608
January 29, 2026	21.22	20.98	20.98	21.48	20.82	1.26M
January 28, 2026	20.85	20.84	20.84	20.93	20.84	100
January 27, 2026	20.54	20.55	20.55	20.62	20.48	7,996
January 26, 2026	20.58	20.49	20.49	20.61	20.49	18
January 23, 2026	20.32	20.29	20.29	20.32	20.29	34
January 22, 2026	19.98	20.08	20.08	20.08	19.98	13,753
January 21, 2026	19.95	19.95	19.95	20.05	19.87	906
January 20, 2026	19.78	19.75	19.75	19.78	19.75	96
January 19, 2026	19.7	19.71	19.71	19.71	19.7	255,980
January 16, 2026	19.53	19.49	19.49	19.54	19.48	2,605
January 15, 2026	19.57	19.52	19.52	19.57	19.47	30,493
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