UBS CMCI Composite SF UCITS ETF USD acc - UIQK.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	94.1	94.36	94.36	94.53	93.73	1,512
October 16, 2025	94.98	94.88	94.88	95.11	94.57	1,687
October 15, 2025	95	94.66	94.66	95.16	94.65	2,244
October 14, 2025	94.99	94.78	94.78	95.19	94.53	377
October 13, 2025	95.2	95.78	95.78	96.04	95.12	963
October 10, 2025	96.28	94.69	94.69	96.64	94.69	618
October 09, 2025	96.88	97.07	97.07	97.2	96.73	11,830
October 08, 2025	96.78	96.66	96.66	96.99	96.51	1,014
October 07, 2025	95.83	95.96	95.96	96.1	95.78	1,015
October 06, 2025	95.54	95.66	95.66	96.13	95.54	3,523
October 03, 2025	94.76	95.06	95.06	95.19	94.76	838
October 02, 2025	94.84	94.89	94.89	95.08	94.52	1,420
October 01, 2025	94.4	94.5	94.5	94.71	93.93	2,477
September 30, 2025	94.88	94.74	94.74	94.88	94.53	544
September 29, 2025	95.47	95.22	95.22	95.58	95.07	1,937
September 26, 2025	95.51	96.02	96.02	96.02	95.35	1,166
September 25, 2025	94.87	95.49	95.49	95.52	94.87	1,248
September 24, 2025	93.7	94.91	94.91	94.91	93.7	1,149
September 23, 2025	93	93.86	93.86	93.91	92.9	5,230
September 22, 2025	93.92	93.44	93.44	94.12	93.1	2,311
September 19, 2025	94.22	93.8	93.8	94.23	93.75	226
September 18, 2025	94.04	93.85	93.85	94.26	93.69	2,846
September 17, 2025	94.55	94.11	94.11	94.58	94.01	1,925
September 16, 2025	94.79	94.96	94.96	95	94.66	1,744
September 15, 2025	94.82	94.99	94.99	95.14	94.29	5,209
September 12, 2025	93.78	94.82	94.82	94.9	93.78	617
September 11, 2025	94.61	94.03	94.03	94.61	93.9	2,086
September 10, 2025	94.26	94.21	94.21	94.38	93.97	1,414
September 09, 2025	93.55	93.89	93.89	94.1	93.55	334
September 08, 2025	93.93	93.62	93.62	93.93	93.36	20,424
September 05, 2025	94.21	93.08	93.08	94.23	93.08	6,997
September 04, 2025	94.33	94.4	94.4	94.51	94.15	4,543
September 03, 2025	95.63	94.77	94.77	95.87	94.77	1,686
September 02, 2025	94.79	95.26	95.26	95.71	94.74	5,046
September 01, 2025	94.24	94.6	94.6	95.04	93.9	389
August 29, 2025	94.31	94.11	94.11	94.45	93.94	492
August 28, 2025	94.13	93.64	93.64	94.3	93.64	1,550
August 27, 2025	94.12	94.25	94.25	94.42	94.04	3,779
August 26, 2025	93.12	93.93	93.93	94.68	93.12	3,154
August 25, 2025	93.78	94.49	94.49	94.49	93.39	590
August 22, 2025	94.15	93.71	93.71	94.22	93.64	6,530
August 21, 2025	93.7	93.79	93.79	93.82	93.2	130
August 20, 2025	92.88	93.18	93.18	93.18	92.74	1,522
August 19, 2025	92.81	92.5	92.5	92.81	92.37	505
August 18, 2025	92.6	92.66	92.66	92.84	92.33	847
August 15, 2025	92.69	92.53	92.53	92.69	92.38	331
August 14, 2025	92.92	93.01	93.01	93.01	92.41	4,211
August 13, 2025	93.04	92.38	92.38	93.04	92.38	825
August 12, 2025	93.3	92.88	92.88	93.51	92.88	8,447
August 11, 2025	92.63	93.35	93.35	93.4	92.55	1,192
August 08, 2025	92.59	92.82	92.82	93.03	92.5	1,575
August 07, 2025	92.36	92.76	92.76	92.78	92.2	1,272
August 06, 2025	93.27	92.69	92.69	93.27	92.69	4,225
August 05, 2025	93.37	92.92	92.92	93.49	92.9	634
August 04, 2025	93.35	93.5	93.5	93.61	92.81	1,280
August 01, 2025	95.13	93.38	93.38	95.49	93.13	2,052
July 31, 2025	95.15	94.93	94.93	95.58	94.93	42
July 30, 2025	95.93	96.19	96.19	96.37	95.59	499
July 29, 2025	95.33	95.58	95.58	95.83	95.08	3,780
July 28, 2025	93.67	94.7	94.7	94.7	93.67	2,301

UBS CMCI Composite SF UCITS ETF USD acc (UIQK.DE) XETRA