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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	110.1	110.4	110.4	110.4	110.05	290
September 10, 2025	110.49	110.49	110.49	110.49	110.49	0
September 09, 2025	110.35	110.25	110.25	110.35	110.23	1,594
September 08, 2025	110	109.9	109.9	110	109.4	755
September 05, 2025	110.04	109.36	109.36	110.04	109.36	29
September 04, 2025	110.01	109.91	109.91	110.01	109.76	264
September 03, 2025	111.33	110.74	110.74	111.39	110.74	709
September 02, 2025	110.27	111.03	111.03	111.03	110.27	15
September 01, 2025	110.86	110.7	110.7	111	110.33	650
August 29, 2025	109.82	110.13	110.13	110.13	109.82	938
August 28, 2025	109.34	109.55	109.55	109.55	109.34	20
August 27, 2025	109.44	109.52	109.52	109.59	109.44	116
August 26, 2025	110.05	109.35	109.35	110.05	109.35	1,414
August 22, 2025	109.33	109.93	109.93	109.93	109.25	8,073
August 21, 2025	108.73	109.12	109.12	109.12	108.73	8,442
August 20, 2025	108.31	108.74	108.74	108.74	108.31	301
August 19, 2025	108.01	108.01	108.01	108.01	108.01	0
August 18, 2025	108.12	108.31	108.31	108.31	108.06	4,200

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