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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	94.19	93.63	93.63	94.24	93.63	183
July 24, 2025	94.12	93.83	93.83	94.32	93.79	871
July 23, 2025	94.09	94.2	94.2	94.46	94	993
July 22, 2025	94.3	94	94	94.41	94	963
July 21, 2025	94.94	94.19	94.19	94.94	94.19	1,549
July 18, 2025	94.8	94.89	94.89	95.48	94.71	766
July 17, 2025	94.15	94.43	94.43	94.43	94.11	1,685
July 16, 2025	94.03	93.36	93.36	94.2	93.36	939
July 15, 2025	93.39	94.24	94.24	94.24	93.15	495
July 14, 2025	94.09	93.44	93.44	94.31	93.39	1,040
July 11, 2025	93.37	93.87	93.87	93.87	93.04	2,064
July 10, 2025	93.37	93.31	93.31	93.4	93	1,086
July 09, 2025	93.14	93.19	93.19	93.38	93.01	1,751
July 08, 2025	92.42	93	93	93	92.28	4,126
July 07, 2025	92.31	92.52	92.52	92.6	92.03	2,308

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