UBS (Irl) Fund Solutions plc - CMCI Composite SF UCITS ETF - UC90.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13,902.5	13,902.5	13,902.5	13,902.5	13,902.5	0
August 15, 2025	13,927.5	13,927.5	13,927.5	13,927.5	13,927.5	0
August 14, 2025	13,907.5	13,907.5	13,907.5	13,907.5	13,907.5	0
August 13, 2025	13,925	13,925	13,925	13,925	13,925	0
August 12, 2025	13,910.55	13,943	13,943	13,943	13,910.55	20
August 11, 2025	13,917.5	13,917.5	13,917.5	13,917.5	13,917.5	0
August 08, 2025	13,917.5	13,917.5	13,917.5	13,917.5	13,917.5	0
August 07, 2025	13,867.5	13,867.5	13,867.5	13,867.5	13,867.5	0
August 06, 2025	13,835.6	13,875	13,875	13,875	13,835.6	6
August 05, 2025	13,837.5	13,837.5	13,837.5	13,837.5	13,837.5	0
August 04, 2025	13,795	13,880	13,880	13,880	13,795	52
August 01, 2025	13,868.5	13,868.5	13,868.5	13,868.5	13,868.5	0
July 31, 2025	13,967.5	13,967.5	13,967.5	13,967.5	13,967.5	0
July 30, 2025	14,180	14,180	14,180	14,180	14,180	0
July 29, 2025	14,125.2	14,158.5	14,158.5	14,158.5	14,125.2	52
July 28, 2025	14,126	14,126	14,126	14,126	14,126	0
July 25, 2025	14,208	14,114	14,114	14,208	14,114	48
July 24, 2025	14,204	14,204	14,204	14,204	14,204	0
July 23, 2025	14,171.5	14,186	14,186	14,186	14,171.5	1
July 22, 2025	14,172	14,172	14,172	14,172	14,172	0
July 21, 2025	14,166.65	14,176	14,176	14,176	14,166.65	1
July 18, 2025	14,224.5	14,218	14,218	14,226.5	14,218	447
July 17, 2025	14,070	14,070	14,070	14,070	14,070	0
July 16, 2025	14,067.44	14,024	14,024	14,067.44	14,024	48
July 15, 2025	14,050	14,050	14,050	14,050	14,050	0
July 14, 2025	14,018	14,018	14,018	14,018	14,018	0
July 11, 2025	14,018.4	14,110	14,110	14,110	14,018.4	4
July 10, 2025	13,996	13,996	13,996	13,996	13,996	0
July 09, 2025	14,021	14,021	14,021	14,021	14,021	0
July 08, 2025	13,983	13,983	13,983	13,983	13,983	0
July 07, 2025	13,888.55	13,928.5	13,928.5	13,928.5	13,888.55	3
July 04, 2025	14,014.5	14,014.5	14,014.5	14,014.5	14,014.5	0
July 03, 2025	14,045	14,039.5	14,039.5	14,045	14,039.5	132
July 02, 2025	13,944	13,944	13,944	13,944	13,944	0
July 01, 2025	13,852	13,852	13,852	13,852	13,852	0
June 30, 2025	13,894	13,894	13,894	13,894	13,894	0
June 27, 2025	13,945	13,935	13,935	13,945	13,935	25
June 26, 2025	13,910.59	13,950.5	13,950.5	13,950.5	13,910.59	34
June 25, 2025	13,888	13,891	13,891	13,891	13,877.7	17
June 24, 2025	13,928	13,928	13,928	13,928	13,928	0
June 23, 2025	14,458	14,340.5	14,340.5	14,458	14,340.5	37
June 20, 2025	14,390	14,390	14,390	14,390	14,390	0
June 19, 2025	14,479.65	14,505	14,505	14,505	14,409.2	21
June 18, 2025	14,314	14,334.5	14,334.5	14,374.6	14,314	7
June 17, 2025	14,312	14,312	14,312	14,312	14,312	0
June 16, 2025	14,125.75	14,130	14,130	14,130	14,125.75	4
June 13, 2025	14,045.64	14,127	14,127	14,127	14,045.64	203
June 12, 2025	13,954	13,954	13,954	13,954	13,954	0
June 11, 2025	13,884.1	13,897	13,897	13,897	13,884.1	15
June 10, 2025	13,870.2	13,899	13,899	13,899	13,870.2	6
June 09, 2025	13,894.3	13,894	13,894	13,902.7	13,894	15
June 06, 2025	13,766	13,829	13,829	13,829	13,765	24
June 05, 2025	13,838.5	13,838.5	13,838.5	13,838.5	13,838.5	0
June 04, 2025	13,720.5	13,720.5	13,720.5	13,720.5	13,720.5	0
June 03, 2025	13,679.7	13,751.5	13,751.5	13,751.5	13,679.7	10
June 02, 2025	13,714.7	13,693.5	13,693.5	13,714.7	13,693.5	4
May 30, 2025	13,475.7	13,484.5	13,484.5	13,484.5	13,475.7	1
May 29, 2025	13,550.5	13,550.5	13,550.5	13,550.5	13,550.5	0
May 28, 2025	13,740	13,661.5	13,661.5	13,740	13,661.5	2,035
May 27, 2025	13,665.5	13,665.5	13,665.5	13,665.5	13,665.5	0

UBS (Irl) Fund Solutions plc - CMCI Composite SF UCITS ETF (UC90.L) LSE