UBS CMCI Composite SF UCITS ETF Accum USD - UC15.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	8,192	8,217	8,217	8,239	8,164	2,921
October 16, 2025	8,226	8,248	8,248	8,272	8,209	4,640
October 15, 2025	8,267.45	8,237	8,237	8,273	8,237	1,296
October 14, 2025	8,275	8,267	8,267	8,278	8,267	146
October 13, 2025	8,310	8,318	8,318	8,322.95	8,281	7,721
October 10, 2025	8,366	8,238	8,238	8,406.8	8,238	6,944
October 09, 2025	8,406	8,450	8,450	8,456	8,404.45	2,358
October 08, 2025	8,384	8,375.5	8,375.5	8,395.13	8,342	3,570
October 07, 2025	8,322	8,337	8,337	8,358	8,322	1,774
October 06, 2025	8,331	8,313.5	8,313.5	8,349	8,303	4,443
October 03, 2025	8,278	8,289	8,289	8,301	8,257	143
October 02, 2025	8,260	8,269	8,269	8,288.05	8,237	870
October 01, 2025	8,243	8,232	8,232	8,267	8,177	1,040
September 30, 2025	8,298.05	8,266.5	8,266.5	8,302	8,242.41	2,163
September 29, 2025	8,348	8,323	8,323	8,348	8,294.8	4,353
September 26, 2025	8,346	8,352	8,352	8,376.05	8,334	1,218
September 25, 2025	8,267	8,350	8,350	8,357	8,267	481
September 24, 2025	8,197	8,292.5	8,292.5	8,292.5	8,184	424
September 23, 2025	8,123	8,195.5	8,195.5	8,195.5	8,115	36,530
September 22, 2025	8,162	8,134.5	8,134.5	8,162	8,110	17,361
September 19, 2025	8,186	8,177	8,177	8,217	8,170	181
September 18, 2025	8,140	8,166.5	8,166.5	8,181	8,132	2,108
September 17, 2025	8,222	8,165	8,165	8,222	8,165	4,801
September 16, 2025	8,195	8,227	8,227	8,246	8,189	2,064
September 15, 2025	8,174	8,221	8,221	8,233.35	8,152	8,451
September 12, 2025	8,121	8,191	8,191	8,201	8,121	433
September 11, 2025	8,161	8,129.5	8,129.5	8,187	8,119	2,128
September 10, 2025	8,144.2	8,158	8,158	8,160	8,129	9,165
September 09, 2025	8,134	8,145	8,145	8,145	8,101	11,812
September 08, 2025	8,151	8,117	8,117	8,153	8,094	6,880
September 05, 2025	8,188	8,085.5	8,085.5	8,191	8,078.7	8,385
September 04, 2025	8,188	8,180	8,180	8,188	8,146.95	1,472
September 03, 2025	8,331	8,233.5	8,233.5	8,341	8,233.5	2,821
September 02, 2025	8,213	8,291	8,291	8,305	8,213	4,090
September 01, 2025	8,190	8,149.5	8,149.5	8,207	8,149.5	348
August 29, 2025	8,178	8,154	8,154	8,196	8,136	368
August 28, 2025	8,097	8,109	8,109	8,144	8,093	1,811
August 27, 2025	8,141	8,129	8,129	8,145	8,120	5,413
August 26, 2025	8,286	8,123.5	8,123.5	8,286	8,066	372
August 22, 2025	8,168	8,117	8,117	8,168	8,117	5,386
August 21, 2025	8,098	8,121.5	8,121.5	8,121.5	8,064	489
August 20, 2025	8,026	8,070	8,070	8,070	8,012	386
August 19, 2025	8,003	7,994	7,994	8,003	7,978	746
August 18, 2025	8,031	8,008.5	8,008.5	8,031	7,973	326
August 15, 2025	7,987	7,994	7,994	8,003	7,971	803
August 14, 2025	8,013	7,990	7,990	8,013	7,967	148
August 13, 2025	8,032	7,986	7,986	8,048	7,986	1,450
August 12, 2025	8,092	8,029.5	8,029.5	8,092	8,029.5	3,827
August 11, 2025	8,040	8,085	8,085	8,096	8,008	1,041
August 08, 2025	8,053.39	8,045.5	8,045.5	8,090	8,031	263
August 07, 2025	8,065	8,046	8,046	8,135	8,035	314
August 06, 2025	8,147	8,102.5	8,102.5	8,147	8,102.5	1,271
August 05, 2025	8,181	8,103	8,103	8,181	8,091	1,979
August 04, 2025	8,186	8,140.5	8,140.5	8,186	8,085	2,657
August 01, 2025	8,317	8,194	8,194	8,317	8,164.8	650
July 31, 2025	8,236	8,226.5	8,226.5	8,269.4	8,226.5	1,400
July 30, 2025	8,277	8,303	8,303	8,324.4	8,261	1,340
July 29, 2025	8,242	8,269.5	8,269.5	8,283	8,242	860
July 28, 2025	8,188	8,219	8,219	8,219	8,180	5,220
July 25, 2025	8,192	8,179	8,179	8,223	8,179	563

UBS CMCI Composite SF UCITS ETF Accum USD (UC15.L) LSE