UBS CMCI Ex-Agriculture SF UCITS ETF Accum USD - CXAP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	19,364	19,280	19,280	19,364	19,280	5
January 13, 2026	19,184	19,184	19,184	19,184	19,184	0
January 12, 2026	18,948	18,978	18,978	18,978	18,948	2
January 09, 2026	18,858	18,858	18,858	18,858	18,858	0
January 08, 2026	18,462	18,462	18,462	18,462	18,462	0
January 07, 2026	18,524	18,508	18,508	18,524	18,508	2
January 06, 2026	18,783	18,783	18,783	18,783	18,783	0
January 05, 2026	18,526	18,473	18,473	18,526	18,473	2
January 02, 2026	18,150	18,150	18,150	18,150	18,150	0
December 31, 2025	18,272	18,272	18,272	18,272	18,272	0
December 30, 2025	18,192	18,401	18,401	18,401	18,192	175
December 29, 2025	18,106	18,106	18,106	18,106	18,106	0
December 24, 2025	18,227	18,227	18,227	18,227	18,227	0
December 23, 2025	18,050	18,070	18,070	18,070	18,050	58
December 22, 2025	17,986	17,956	17,956	17,986	17,956	2
December 19, 2025	17,891	17,891	17,891	17,891	17,891	0
December 18, 2025	17,824	17,824	17,824	17,824	17,824	0
December 17, 2025	17,796	17,758	17,758	17,796	17,758	2
December 16, 2025	17,525	17,525	17,525	17,525	17,525	0
December 15, 2025	17,705	17,705	17,705	17,705	17,705	0
December 12, 2025	17,797	17,797	17,797	17,797	17,797	0
December 11, 2025	17,882	17,882	17,882	17,882	17,882	0
December 10, 2025	17,890	17,890	17,890	17,890	17,890	0
December 09, 2025	17,936	17,936	17,936	17,936	17,936	0
December 08, 2025	18,076	18,076	18,076	18,076	18,076	0
December 05, 2025	18,174	18,254	18,254	18,254	18,174	2
December 04, 2025	18,050	18,050	18,050	18,050	18,050	0
December 03, 2025	18,038	18,080	18,080	18,080	18,038	16
December 02, 2025	18,101.45	18,066	18,066	18,101.45	18,066	44
December 01, 2025	18,082.79	18,151	18,151	18,151	18,082.79	41
November 28, 2025	18,240	18,013	18,013	18,240	18,013	2
November 27, 2025	17,910	17,780	17,780	17,910	17,780	2
November 26, 2025	17,820	17,796	17,796	17,820	17,796	2
November 25, 2025	17,667	17,667	17,667	17,667	17,667	0
November 24, 2025	17,817	17,837	17,837	17,864	17,817	32
November 21, 2025	17,788	17,792	17,792	17,792	17,788	2
November 20, 2025	18,062	17,942	17,942	18,062	17,942	2
November 19, 2025	17,940	17,993	17,993	18,000	17,940	1,740
November 18, 2025	17,894.13	17,900	17,900	17,900	17,894.13	28
November 17, 2025	17,994	17,924	17,924	17,994	17,924	4
November 14, 2025	18,086	18,086	18,086	18,086	18,086	0
November 13, 2025	18,147	18,147	18,147	18,147	18,147	0
November 12, 2025	18,218	18,218	18,218	18,218	18,218	0
November 11, 2025	18,183	18,183	18,183	18,183	18,183	0
November 10, 2025	17,988	17,988	17,988	17,988	17,988	0
November 07, 2025	17,881	17,881	17,881	17,881	17,881	0
November 06, 2025	18,078.91	17,908	17,908	18,105.87	17,908	85
November 05, 2025	18,022	18,046	18,046	18,046	18,022	148
November 04, 2025	18,026	18,026	18,026	18,026	18,026	0
November 03, 2025	18,008	18,008	18,008	18,008	18,008	0
October 31, 2025	17,922	17,922	17,922	17,922	17,922	0
October 30, 2025	17,880	17,894	17,894	17,894	17,880	4
October 29, 2025	17,802	17,874	17,874	17,940	17,802	31
October 28, 2025	17,677	17,677	17,677	17,677	17,677	0
October 27, 2025	17,710	17,710	17,710	17,710	17,710	0
October 24, 2025	17,745.82	17,794	17,794	17,794	17,745.82	14
October 23, 2025	17,757	17,757	17,757	17,757	17,757	0
October 22, 2025	17,311	17,311	17,311	17,311	17,311	0
October 21, 2025	17,164	17,164	17,164	17,164	17,164	2
October 20, 2025	17,334	17,334	17,334	17,334	17,334	0

UBS CMCI Ex-Agriculture SF UCITS ETF Accum USD (CXAP.L) LSE