UBS CMCI Composite SF UCITS ETF Accum USD - UC14.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	120.45	121.1	121.1	121.26	120.35	946
February 19, 2026	121.32	120.29	120.29	121.32	119.9	181
February 18, 2026	118.61	119.8	119.8	119.82	118.61	948
February 17, 2026	118.98	117.98	117.98	118.98	117.98	479
February 16, 2026	119.02	119.31	119.31	119.31	118.98	1,009
February 13, 2026	119.34	119.03	119.03	119.34	119	8
February 12, 2026	120.94	119.11	119.11	120.94	119.11	97,080
February 11, 2026	121.08	120.64	120.64	121.43	120.64	993
February 10, 2026	120.33	120.11	120.11	120.33	120.11	966
February 09, 2026	119.49	120.47	120.47	120.47	119.49	292
February 06, 2026	119.52	120.08	120.08	120.18	119.52	540
February 05, 2026	119.58	119	119	119.58	119	1,745
February 04, 2026	120.22	119.61	119.61	120.32	119.61	28,862
February 03, 2026	118.98	120	120	120.04	118.84	186
February 02, 2026	117.54	117.68	117.68	118.25	117.41	6,163
January 30, 2026	121.7	121.81	121.81	122.14	121.2	2,725
January 29, 2026	124.32	122.82	122.82	125.76	122.82	22,854
January 28, 2026	121.8	121.75	121.75	122.2	121.72	9,219
January 27, 2026	120.1	120.69	120.69	120.69	120.1	2,498
January 26, 2026	120.65	120.3	120.3	120.95	120.3	2,146
January 23, 2026	119.81	120	120	120	119.81	86
January 22, 2026	118.43	118.44	118.44	118.44	117.96	1,471
January 21, 2026	118.45	118.43	118.43	118.98	118.2	16,695
January 20, 2026	117.81	117.78	117.78	117.92	117.78	28,966
January 19, 2026	117.14	117.95	117.95	119.11	117.14	16,470
January 16, 2026	117.46	117.26	117.26	117.56	116.94	12,446
January 15, 2026	117.52	117.44	117.44	117.64	116.98	4,332
January 14, 2026	118.18	118.56	118.56	118.56	118.18	9,285
January 13, 2026	118.09	118.05	118.05	118.09	118.05	148
January 12, 2026	117.18	117.8	117.8	118.08	117.18	622
January 09, 2026	116.62	117.09	117.09	117.1	116.57	1,190
January 08, 2026	115.65	115.83	115.83	115.83	115.65	70
January 07, 2026	116.31	115.9	115.9	116.69	115.9	501
January 06, 2026	116.96	117.11	117.11	117.24	116.93	1,411
January 05, 2026	115.22	115.93	115.93	116.17	115.22	3,003
January 02, 2026	114.42	114	114	114.42	114	14
December 31, 2025	114.95	114.95	114.95	114.95	114.95	0
December 30, 2025	115.23	115.36	115.36	115.36	115.23	722
December 29, 2025	114.9	114.75	114.75	115.14	114.51	4,273
December 24, 2025	115.24	115.24	115.24	115.24	115.24	0
December 23, 2025	114.07	114.29	114.29	114.29	113.97	558
December 22, 2025	112.96	113.54	113.54	113.63	112.96	1,468
December 19, 2025	111.91	112.49	112.49	112.49	111.91	4,539
December 18, 2025	112.27	112.15	112.15	112.27	111.94	116,621
December 17, 2025	111.98	112.16	112.16	112.16	111.98	1,462
December 16, 2025	112.33	111.5	111.5	112.33	111.5	764
December 15, 2025	113.6	112.25	112.25	113.6	112.21	10,559
December 12, 2025	113.57	112.87	112.87	113.57	112.87	10
December 11, 2025	113.84	113.71	113.71	113.84	113.71	380
December 10, 2025	113.48	113.36	113.36	113.53	113.21	1,408
December 09, 2025	113.54	113.01	113.01	113.6	112.91	197
December 08, 2025	114.11	113.68	113.68	114.11	113.68	49
December 05, 2025	114.65	114.65	114.65	114.65	114.65	0
December 04, 2025	113.57	113.3	113.3	113.57	113.3	37
December 03, 2025	113.7	114.06	114.06	114.06	113.59	7,960
December 02, 2025	113.35	113.35	113.35	113.35	113.35	0
December 01, 2025	113.94	113.74	113.74	113.94	113.38	2,380
November 28, 2025	113.58	113.58	113.58	113.58	113.58	0
November 27, 2025	112.45	112.5	112.5	112.5	111.85	80
November 26, 2025	111.62	111.74	111.74	111.74	111.62	647

UBS CMCI Composite SF UCITS ETF Accum USD (UC14.L) LSE