UBS BBG Commodity CMCI SF UCITS ETF USD acc - BCFU.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17.72	17.82	17.82	17.82	17.72	454
September 25, 2025	17.67	17.69	17.69	17.72	17.67	454
September 24, 2025	17.59	17.66	17.66	17.66	17.58	454
September 23, 2025	17.46	17.61	17.61	17.61	17.46	454
September 22, 2025	17.56	17.49	17.49	17.56	17.49	454
September 19, 2025	17.53	17.49	17.49	17.53	17.49	454
September 18, 2025	17.54	17.52	17.52	17.6	17.52	100
September 17, 2025	17.75	17.68	17.68	17.75	17.67	100
September 16, 2025	17.73	17.81	17.81	17.81	17.73	100
September 15, 2025	17.58	17.69	17.69	17.69	17.58	100
September 12, 2025	17.47	17.6	17.6	17.6	17.47	100
September 11, 2025	17.47	17.48	17.48	17.48	17.45	100
September 10, 2025	17.45	17.42	17.42	17.47	17.42	3,000
September 09, 2025	17.47	17.43	17.43	17.48	17.43	3,000
September 08, 2025	17.4	17.44	17.44	17.44	17.4	2,500
September 05, 2025	17.38	17.34	17.34	17.39	17.34	2,500
September 04, 2025	17.37	17.37	17.37	17.37	17.34	2,500
September 03, 2025	17.51	17.46	17.46	17.51	17.46	2,500
September 02, 2025	17.43	17.46	17.46	17.46	17.43	2,500
September 01, 2025	17.43	17.42	17.42	17.45	17.42	2,500
August 29, 2025	17.23	17.3	17.3	17.3	17.23	2,500
August 28, 2025	17.17	17.18	17.18	17.18	17.17	2,500
August 27, 2025	17.11	17.15	17.15	17.15	17.08	2,500
August 26, 2025	17.12	17.13	17.13	17.13	17.12	98
August 25, 2025	17.24	17.27	17.27	17.27	17.24	98
August 22, 2025	17.06	17.18	17.18	17.18	17.06	98
August 21, 2025	16.96	17.05	17.05	17.05	16.96	301
August 20, 2025	16.86	16.97	16.97	16.97	16.86	301
August 19, 2025	16.92	16.84	16.84	16.92	16.84	301
August 18, 2025	16.92	16.92	16.92	16.92	16.9	301
August 15, 2025	16.88	16.95	16.95	16.95	16.86	301
August 14, 2025	16.91	16.89	16.89	16.91	16.89	301
August 13, 2025	16.96	16.91	16.91	16.96	16.91	1,500
August 12, 2025	16.94	16.9	16.9	16.94	16.9	1,500
August 11, 2025	16.91	16.95	16.95	16.95	16.91	1,500
August 08, 2025	17.01	17.01	17.01	17.01	17.01	1,500
August 07, 2025	16.97	16.95	16.95	16.99	16.95	1,500
August 06, 2025	16.91	16.93	16.93	16.93	16.91	1,500
August 05, 2025	16.89	16.9	16.9	16.9	16.89	1,500
August 04, 2025	16.92	16.94	16.94	16.94	16.89	1,500
August 01, 2025	16.98	16.89	16.89	16.98	16.89	1,500
July 31, 2025	17.01	16.96	16.96	17.01	16.96	1,500
July 30, 2025	17.42	17.3	17.3	17.42	17.3	1,500
July 29, 2025	17.31	17.34	17.34	17.34	17.31	2,425
July 28, 2025	17.34	17.31	17.31	17.37	17.31	2,425
July 25, 2025	17.48	17.35	17.35	17.48	17.35	2,425
July 24, 2025	17.53	17.48	17.48	17.53	17.48	2,425
July 23, 2025	17.54	17.51	17.51	17.54	17.51	2,425
July 22, 2025	17.46	17.52	17.52	17.52	17.44	2,425
July 21, 2025	17.46	17.5	17.5	17.5	17.46	2,425
July 18, 2025	17.53	17.54	17.54	17.56	17.53	722
July 17, 2025	17.36	17.4	17.4	17.4	17.32	722
July 16, 2025	17.37	17.41	17.41	17.44	17.34	265
July 15, 2025	17.33	17.35	17.35	17.35	17.33	98
July 14, 2025	17.41	17.34	17.34	17.48	17.34	98
July 11, 2025	17.28	17.42	17.42	17.42	17.28	98
July 10, 2025	17.26	17.24	17.24	17.28	17.24	98
July 09, 2025	17.24	17.18	17.18	17.24	17.18	98
July 08, 2025	17.14	17.13	17.13	17.15	17.13	616
July 07, 2025	17.04	17.12	17.12	17.12	17.04	616

UBS BBG Commodity CMCI SF UCITS ETF USD acc (BCFU.DE) XETRA