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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	110.75	110.85	110.85	110.87	110.66	17,297
November 24, 2025	110.81	111.23	111.23	111.23	110.81	2,000
November 21, 2025	110.17	110.95	110.95	110.95	110.17	78
November 20, 2025	112.3	111.9	111.9	112.46	111.9	472
November 19, 2025	113.2	112.2	112.2	113.2	112.2	723
November 18, 2025	112.99	112.9	112.9	112.99	112.65	1,410
November 17, 2025	112.52	112.99	112.99	113.22	112.51	1,191
November 14, 2025	113.69	113.65	113.65	113.69	113.65	20
November 13, 2025	113.83	113.45	113.45	113.83	113.45	55
November 12, 2025	113.55	113.46	113.46	113.55	113.46	6,810
November 11, 2025	113.9	113.9	113.9	113.9	113.9	0
November 10, 2025	113.24	112.66	112.66	113.24	112.66	69
November 07, 2025	112.4	112.15	112.15	112.4	112.15	121
November 06, 2025	112.03	112.02	112.02	112.03	112.01	380
November 05, 2025	112.5	112.78	112.78	112.78	112.5	4,063
November 04, 2025	112.65	112.63	112.63	112.68	112.63	964
November 03, 2025	112.96	113.42	113.42	113.42	112.35	157
October 31, 2025	112.63	112.5	112.5	112.72	112.5	847
October 30, 2025	112.36	112.4	112.4	112.4	111.8	1,285
October 29, 2025	112.56	112.92	112.92	112.92	112.56	38
October 28, 2025	112.16	112.16	112.16	112.16	112.16	0
October 27, 2025	112.8	112.61	112.61	112.8	112.61	6,849
October 24, 2025	112.41	112.84	112.84	112.84	112.41	293
October 23, 2025	112.52	112.93	112.93	112.93	112.52	3,979
October 22, 2025	110.94	110.95	110.95	110.95	110.94	10
October 21, 2025	111	110.41	110.41	111	110.16	555
October 20, 2025	111.22	110.94	110.94	111.22	110.49	304
October 17, 2025	110.09	110.1	110.1	110.1	110.09	6
October 16, 2025	110.63	110.9	110.9	111	110.23	486
October 15, 2025	110.32	110.32	110.32	110.32	110.32	0
October 14, 2025	109.78	109.88	109.88	110	109.78	1,210
October 13, 2025	110.34	110.9	110.9	111.16	110.34	552
October 10, 2025	111.56	110.08	110.08	111.56	110.08	640
October 09, 2025	112.9	112.35	112.35	112.9	112.35	113
October 08, 2025	112.22	112.23	112.23	112.52	112.04	2,943
October 07, 2025	112.09	112.15	112.15	112.15	111.87	6,683
October 06, 2025	111.85	112.02	112.02	112.02	111.76	960
October 03, 2025	111.77	111.77	111.77	111.77	111.77	0
October 02, 2025	111.44	111	111	111.49	111	5,733
October 01, 2025	111.28	110.83	110.83	111.4	110.67	2,452
September 30, 2025	111.28	111.15	111.15	111.28	111.07	120
September 29, 2025	111.87	111.8	111.8	111.87	111.37	37
September 26, 2025	111.49	112.19	112.19	112.19	111.49	240
September 25, 2025	111.86	111.57	111.57	111.97	111.08	1,041
September 24, 2025	111	111.56	111.56	111.56	111	1,501
September 23, 2025	110.16	110.75	110.75	110.75	110.16	4,860
September 22, 2025	109.84	109.84	109.84	109.84	109.84	0
September 19, 2025	110.58	110.26	110.26	110.58	110.26	400
September 18, 2025	111.04	110.63	110.63	111.18	110.62	1,221
September 17, 2025	111.68	111.51	111.51	111.68	111.51	3,398
September 16, 2025	111.75	112.36	112.36	112.36	111.75	274
September 15, 2025	110.99	111.71	111.71	111.71	110.99	7,275
September 12, 2025	110.54	111.09	111.09	111.09	110.54	1

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