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
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
November 21, 2025	18.12	18.18	18.18	18.18	18.08	6,000
November 20, 2025	18.35	18.31	18.31	18.41	18.31	6,000
November 19, 2025	18.46	18.38	18.38	18.5	18.38	6,000
November 18, 2025	18.33	18.43	18.43	18.43	18.33	6,000
November 17, 2025	18.39	18.46	18.46	18.46	18.39	6,000
November 14, 2025	18.62	18.53	18.53	18.62	18.52	7,870
November 13, 2025	18.7	18.69	18.69	18.7	18.69	7,870
November 12, 2025	18.65	18.63	18.63	18.65	18.62	7,870
November 11, 2025	18.51	18.59	18.59	18.59	18.51	7,870
November 10, 2025	18.42	18.37	18.37	18.47	18.37	7,870
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

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