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
November 07, 2025	18.25	18.23	18.23	18.26	18.23	70
November 06, 2025	18.27	18.13	18.13	18.3	18.13	70
November 05, 2025	18.23	18.26	18.26	18.26	18.21	70
November 04, 2025	18.26	18.25	18.25	18.26	18.23	70
November 03, 2025	18.31	18.3	18.3	18.31	18.28	70
October 31, 2025	18.21	18.19	18.19	18.21	18.18	70
October 30, 2025	18.01	18.16	18.16	18.2	18.01	80
October 29, 2025	18.11	18.18	18.18	18.18	18.11	80
October 28, 2025	17.98	18.06	18.06	18.12	17.98	1,252
October 27, 2025	18.12	18.12	18.12	18.18	18.12	1,252
October 24, 2025	18.23	18.25	18.25	18.25	18.18	109
October 23, 2025	18.2	18.32	18.32	18.32	18.2	109
October 22, 2025	18.12	18.05	18.05	18.12	18	40
October 21, 2025	18.27	18.03	18.03	18.27	18.03	40
October 20, 2025	18.16	18.29	18.29	18.29	18.16	600
October 17, 2025	18.13	18.05	18.05	18.14	18.05	300
October 16, 2025	18.1	18.19	18.19	18.19	18.1	300
October 15, 2025	18.05	18.02	18.02	18.05	18.02	70
October 14, 2025	17.91	17.94	17.94	17.94	17.91	70
October 13, 2025	17.94	18.02	18.02	18.02	17.94	70
October 10, 2025	17.93	17.83	17.83	17.97	17.83	70
October 09, 2025	18.16	18.1	18.1	18.16	18.1	2
October 08, 2025	18.15	18.17	18.17	18.18	18.15	2
October 07, 2025	18.04	18.08	18.08	18.08	18.04	2
October 06, 2025	18.05	18.03	18.03	18.05	18.03	2
October 03, 2025	17.87	17.96	17.96	17.96	17.87	2
October 02, 2025	17.87	17.79	17.79	17.87	17.79	2
October 01, 2025	17.79	17.78	17.78	17.79	17.78	2
September 30, 2025	17.8	17.76	17.76	17.8	17.76	2
September 29, 2025	17.85	17.82	17.82	17.87	17.82	454
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

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