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
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
October 17, 2025	17,190	17,190	17,190	17,190	17,190	0
October 16, 2025	17,272	17,272	17,272	17,272	17,272	0
October 15, 2025	17,207	17,207	17,207	17,207	17,207	0
October 14, 2025	17,240	17,240	17,240	17,240	17,240	0
October 13, 2025	17,431	17,431	17,431	17,431	17,431	0
October 10, 2025	17,193	17,193	17,193	17,193	17,193	0
October 09, 2025	17,544.54	17,640	17,640	17,640	17,544.54	30
October 08, 2025	17,444	17,447	17,447	17,447	17,444	6
October 07, 2025	17,360	17,360	17,360	17,360	17,360	0
October 06, 2025	17,232	17,232	17,232	17,232	17,232	0
October 03, 2025	17,172	17,172	17,172	17,172	17,172	0
October 02, 2025	17,104	17,104	17,104	17,104	17,104	0
October 01, 2025	17,000	17,000	17,000	17,000	17,000	0
September 30, 2025	17,007	17,007	17,007	17,007	17,007	0
September 29, 2025	17,098	17,098	17,098	17,098	17,098	0
September 26, 2025	17,135	17,135	17,135	17,135	17,135	0
September 25, 2025	17,124	17,124	17,124	17,124	17,124	0
September 24, 2025	16,984	16,984	16,984	16,984	16,984	0
September 23, 2025	16,650	16,749	16,749	16,749	16,650	100
September 22, 2025	16,556.9	16,637	16,637	16,637	16,556.9	118
September 19, 2025	16,683	16,683	16,683	16,683	16,683	0
September 18, 2025	16,615	16,615	16,615	16,615	16,615	0
September 17, 2025	16,682	16,611	16,611	16,682	16,611	2
September 16, 2025	16,743	16,743	16,743	16,743	16,743	0
September 15, 2025	16,728	16,683	16,683	16,728	16,683	2
September 12, 2025	16,665	16,665	16,665	16,665	16,665	0
September 11, 2025	16,515	16,515	16,515	16,515	16,515	0

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