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
February 20, 2026	20.22	20.38	20.38	20.38	20.22	182
February 19, 2026	20.16	20.17	20.17	20.26	20.14	182
February 18, 2026	19.81	20.07	20.07	20.07	19.81	3,707
February 17, 2026	19.86	19.74	19.74	19.9	19.73	6,983
February 16, 2026	19.9	19.96	19.96	19.96	19.9	6,983
February 13, 2026	19.98	19.99	19.99	19.99	19.89	6,983
February 12, 2026	20.31	20.02	20.02	20.31	20.02	6,983
February 11, 2026	20.26	20.27	20.27	20.35	20.23	6,983
February 10, 2026	20.14	20.13	20.13	20.16	20.13	110
February 09, 2026	20.01	20.2	20.2	20.23	20.01	990
February 06, 2026	19.88	20.1	20.1	20.1	19.88	990
February 05, 2026	20.05	19.92	19.92	20.05	19.92	990
February 04, 2026	20.22	20.15	20.15	20.22	20.15	24,603
February 03, 2026	19.9	20.1	20.1	20.1	19.9	24,603
February 02, 2026	19.62	19.6	19.6	19.89	19.6	24,603
January 30, 2026	20.69	20.58	20.58	20.69	20.49	14,470
January 29, 2026	21.21	20.9	20.9	21.21	20.9	350
January 28, 2026	20.8	20.83	20.83	20.86	20.76	3,502
January 27, 2026	20.48	20.54	20.54	20.54	20.45	3,502
January 26, 2026	20.53	20.51	20.51	20.56	20.51	3,502
January 23, 2026	20.13	20.3	20.3	20.3	20.13	1,045
January 22, 2026	19.97	20.02	20.02	20.02	19.92	1,045
January 21, 2026	19.91	19.96	19.96	20.01	19.91	1,045
January 20, 2026	19.7	19.75	19.75	19.75	19.7	310
January 19, 2026	19.61	19.71	19.71	19.86	19.6	310
January 16, 2026	19.49	19.48	19.48	19.57	19.48	9,696
January 15, 2026	19.5	19.52	19.52	19.57	19.5	9,696
January 14, 2026	19.63	19.65	19.65	19.72	19.63	2,581
January 13, 2026	19.5	19.61	19.61	19.61	19.5	2,581
January 12, 2026	19.48	19.59	19.59	19.59	19.47	6,200
January 09, 2026	19.22	19.33	19.33	19.33	19.22	6,200
January 08, 2026	19.05	19.11	19.11	19.11	19.02	312
January 07, 2026	19.26	19.18	19.18	19.26	19.18	105
January 06, 2026	19.23	19.37	19.37	19.37	19.23	105
January 05, 2026	18.98	19.13	19.13	19.13	18.98	105
January 02, 2026	18.94	18.75	18.75	18.94	18.75	105
December 30, 2025	19.13	19.18	19.18	19.18	19.13	105
December 29, 2025	19.13	18.91	18.91	19.13	18.9	105
December 23, 2025	18.86	18.89	18.89	18.9	18.86	500
December 22, 2025	18.76	18.73	18.73	18.77	18.73	500
December 19, 2025	18.46	18.56	18.56	18.56	18.46	500
December 18, 2025	18.55	18.59	18.59	18.61	18.55	500
December 17, 2025	18.51	18.52	18.52	18.54	18.51	8,000
December 16, 2025	18.45	18.38	18.38	18.45	18.38	8,000
December 15, 2025	18.66	18.48	18.48	18.66	18.48	8,000
December 12, 2025	18.77	18.78	18.78	18.78	18.77	102
December 11, 2025	18.63	18.72	18.72	18.72	18.63	102
December 10, 2025	18.63	18.6	18.6	18.63	18.6	1,700
December 09, 2025	18.6	18.63	18.63	18.64	18.6	1,700
December 08, 2025	18.87	18.68	18.68	18.92	18.68	1,700
December 05, 2025	18.86	18.9	18.9	19.02	18.84	3
December 04, 2025	18.76	18.79	18.79	18.79	18.74	87
December 03, 2025	18.72	18.8	18.8	18.8	18.72	11,500
December 02, 2025	18.7	18.68	18.68	18.7	18.68	11,500
December 01, 2025	18.71	18.73	18.73	18.77	18.71	11,500
November 28, 2025	18.52	18.65	18.65	18.65	18.52	657
November 27, 2025	18.44	18.42	18.42	18.44	18.42	657
November 26, 2025	18.31	18.35	18.35	18.35	18.27	657
November 25, 2025	18.26	18.19	18.19	18.26	18.19	350
November 24, 2025	18.16	18.2	18.2	18.2	18.14	6,000

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