UBS CMCI Composite SF UCITS ETF USD acc (UC14.L) LSE
133.24
+0.57(+0.43%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
133.24
+0.57(+0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 134.16 | 133.24 | 133.24 | 134.16 | 133.24 | 12 |
| April 01, 2026 | 132.85 | 132.67 | 132.67 | 133.94 | 132.67 | 200 |
| March 31, 2026 | 133.28 | 134.47 | 134.47 | 134.8 | 133.28 | 905 |
| March 30, 2026 | 134.98 | 134.56 | 134.56 | 135.47 | 134.37 | 1,272 |
| March 27, 2026 | 133.29 | 134.14 | 134.14 | 134.14 | 133.29 | 1,033 |
| March 26, 2026 | 132.92 | 133.14 | 133.14 | 133.14 | 132.92 | 228 |
| March 25, 2026 | 131.42 | 130.98 | 130.98 | 131.42 | 130.98 | 500 |
| March 24, 2026 | 130.17 | 131.8 | 131.8 | 131.8 | 130.17 | 1,574 |
| March 23, 2026 | 129.45 | 130.18 | 130.18 | 130.44 | 129.45 | 1,005 |
| March 20, 2026 | 133.65 | 133.24 | 133.24 | 133.65 | 132.73 | 1,632 |
| March 19, 2026 | 133.54 | 133.68 | 133.68 | 133.87 | 131.78 | 7,369 |
| March 18, 2026 | 132.04 | 133.63 | 133.63 | 133.63 | 132 | 21 |
| March 17, 2026 | 134.09 | 132.14 | 132.14 | 134.09 | 132.14 | 1,557 |
| March 16, 2026 | 133.27 | 132.23 | 132.23 | 133.55 | 132.23 | 940 |
| March 13, 2026 | 133.11 | 133.35 | 133.35 | 133.35 | 132.85 | 147,110 |
| March 12, 2026 | 132.42 | 133.04 | 133.04 | 133.24 | 132.42 | 47,266 |
| March 11, 2026 | 129.41 | 130.97 | 130.97 | 130.97 | 129.41 | 1,780 |
| March 10, 2026 | 127.65 | 128.65 | 128.65 | 129.06 | 127.65 | 2,910 |
| March 09, 2026 | 132.76 | 130 | 130 | 133.4 | 130 | 662 |
| March 06, 2026 | 126.57 | 128.61 | 128.61 | 129.14 | 126.57 | 52,202 |
| March 05, 2026 | 125.66 | 125.95 | 125.95 | 126.28 | 125.66 | 3,010 |
| March 04, 2026 | 127.49 | 124.88 | 124.88 | 127.49 | 124.88 | 3 |
| March 03, 2026 | 126.14 | 125.32 | 125.32 | 126.14 | 123.61 | 1,200 |
| March 02, 2026 | 126.03 | 124.42 | 124.42 | 126.03 | 124.42 | 693 |
| February 27, 2026 | 122.87 | 122.87 | 122.87 | 122.87 | 122.87 | 0 |
| February 26, 2026 | 122.84 | 122.88 | 122.88 | 122.88 | 122.84 | 900 |
| February 25, 2026 | 122.34 | 122.36 | 122.36 | 122.36 | 122.34 | 7 |
| February 24, 2026 | 121.57 | 121.87 | 121.87 | 121.87 | 121.57 | 262 |
| February 23, 2026 | 121.42 | 121.91 | 121.91 | 121.91 | 121.35 | 4,501 |
| February 20, 2026 | 120.45 | 121.1 | 0 | 121.26 | 120.35 | 946 |
| February 19, 2026 | 121.32 | 120.29 | 0 | 121.32 | 119.9 | 181 |
| February 18, 2026 | 118.61 | 119.8 | 0 | 119.82 | 118.61 | 948 |
| February 17, 2026 | 118.98 | 117.98 | 0 | 118.98 | 117.98 | 479 |
| February 16, 2026 | 119.02 | 119.31 | 0 | 119.31 | 118.98 | 1,009 |
| February 13, 2026 | 119.34 | 119.03 | 0 | 119.34 | 119 | 8 |
| February 12, 2026 | 120.94 | 119.11 | 0 | 120.94 | 119.11 | 97,080 |
| February 11, 2026 | 121.08 | 120.64 | 0 | 121.43 | 120.64 | 993 |
| February 10, 2026 | 120.33 | 120.11 | 0 | 120.33 | 120.11 | 966 |
| February 09, 2026 | 119.49 | 120.47 | 0 | 120.47 | 119.49 | 292 |
| February 06, 2026 | 119.52 | 120.08 | 0 | 120.18 | 119.52 | 540 |
| February 05, 2026 | 119.58 | 119 | 0 | 119.58 | 119 | 1,745 |
| February 04, 2026 | 120.22 | 119.61 | 0 | 120.32 | 119.61 | 28,862 |
| February 03, 2026 | 118.98 | 120 | 0 | 120.04 | 118.84 | 186 |
| February 02, 2026 | 117.54 | 117.68 | 0 | 118.25 | 117.41 | 6,163 |
| January 30, 2026 | 121.7 | 121.81 | 0 | 122.14 | 121.2 | 2,725 |
| January 29, 2026 | 124.32 | 122.82 | 0 | 125.76 | 122.82 | 22,854 |
| January 28, 2026 | 121.8 | 121.75 | 0 | 122.2 | 121.72 | 9,219 |
| January 27, 2026 | 120.1 | 120.69 | 0 | 120.69 | 120.1 | 2,498 |
| January 26, 2026 | 120.65 | 120.3 | 0 | 120.95 | 120.3 | 2,146 |
| January 23, 2026 | 119.81 | 120 | 0 | 120 | 119.81 | 86 |
| January 22, 2026 | 118.43 | 118.44 | 0 | 118.44 | 117.96 | 1,471 |
| January 21, 2026 | 118.45 | 118.43 | 0 | 118.98 | 118.2 | 16,695 |
| January 20, 2026 | 117.81 | 117.78 | 0 | 117.92 | 117.78 | 28,966 |
| January 19, 2026 | 117.14 | 117.95 | 0 | 119.11 | 117.14 | 16,470 |
| January 16, 2026 | 117.46 | 117.26 | 0 | 117.56 | 116.94 | 12,446 |
| January 15, 2026 | 117.52 | 117.44 | 0 | 117.64 | 116.98 | 4,332 |
| January 14, 2026 | 118.18 | 118.55 | 0 | 118.56 | 118.18 | 9,285 |
| January 13, 2026 | 118.09 | 118.05 | 0 | 118.09 | 118.05 | 148 |
| January 12, 2026 | 117.18 | 117.8 | 0 | 118.08 | 117.18 | 622 |
| January 09, 2026 | 116.62 | 117.09 | 0 | 117.1 | 116.57 | 1,190 |