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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	102.6	102.74	102.74	103.02	102.44	2,635
February 19, 2026	101.92	102.32	102.32	102.34	101.84	1,581
February 18, 2026	100.04	101.48	101.48	101.48	99.98	2,250
February 17, 2026	100.48	99.74	99.74	100.58	99.67	5,886
February 16, 2026	99.98	100.4	100.4	101.32	99.98	4,023
February 13, 2026	100.56	100.08	100.08	100.56	99.98	1,443
February 12, 2026	101.96	100.48	100.48	101.96	100.48	666
February 11, 2026	101.36	101.56	101.56	103.32	101.36	43,807
February 10, 2026	101.06	101.06	101.06	101.28	100.74	1,292
February 09, 2026	100.64	101.5	101.5	101.5	100.56	1,682
February 06, 2026	100.96	101.58	101.58	101.72	100.76	2,710
February 05, 2026	101.54	100.84	100.84	101.64	100.48	3,039
February 04, 2026	101.72	101.44	101.44	101.86	101.4	2,216
February 03, 2026	100.42	101.86	101.86	101.86	100.42	2,413
February 02, 2026	99.31	99.66	99.66	100.3	99.2	4,361
January 30, 2026	102.14	102.46	102.46	102.64	101.46	2,184
January 29, 2026	103.6	103	103	105.3	102.86	16,276
January 28, 2026	101.76	102.1	102.1	102.1	101.38	10,950
January 27, 2026	101.3	100.74	100.74	101.46	100.3	2,111
January 26, 2026	101.76	101.42	101.42	102.12	101.2	4,479
January 23, 2026	101.16	102	102	102.06	101.12	3,024
January 22, 2026	101.38	100.88	100.88	101.38	100.72	2,563
January 21, 2026	101.02	101.18	101.18	101.5	100.96	1,457
January 20, 2026	100.7	100.46	100.46	100.9	100.14	3,190
January 19, 2026	101.2	101.26	101.26	101.42	100.78	3,956
January 16, 2026	100.76	100.98	100.98	101.32	100.62	6,662
January 15, 2026	100.92	101.18	102.62	101.42	100.6	2,755
January 14, 2026	101.42	101.56	101.56	101.94	101.3	2,417
January 13, 2026	100.68	101.4	101.4	101.58	100.68	1,511
January 12, 2026	100.76	100.92	100.92	101.1	99.9	1,696
January 09, 2026	100.38	100.72	100.72	100.78	100	1,997
January 08, 2026	98.88	99.39	99.39	99.49	98.83	1,723
January 07, 2026	99.71	99.33	99.33	99.76	99.15	1,168
January 06, 2026	99.41	100.2	100.2	100.2	99.41	3,023
January 05, 2026	98.54	99.83	99.83	99.83	98	1,547
January 02, 2026	97.88	97.07	97.07	98.01	96.82	3,280
December 30, 2025	97.98	98.59	98.59	98.59	97.72	1,070
December 29, 2025	97.87	97.62	97.62	98	97.17	2,652
December 23, 2025	96.67	96.96	96.96	97.07	96.47	1,210
December 22, 2025	96.63	96.49	96.49	96.9	96.29	4,841
December 19, 2025	95.47	94.86	94.86	96.02	94.86	1,380
December 18, 2025	95.49	95.6	95.6	95.77	95.3	1,273
December 17, 2025	95.8	95.25	95.25	95.96	95.07	1,377
December 16, 2025	95.3	94.79	94.79	95.38	94.57	2,698
December 15, 2025	96.61	95.45	95.45	96.63	95.3	2,637
December 12, 2025	96.88	96.16	96.16	97.36	95.93	1,613
December 11, 2025	96.94	96.78	96.78	97.1	96.45	2,069
December 10, 2025	97.21	97.17	97.17	97.57	97.01	756
December 09, 2025	97.27	97.09	97.09	97.54	96.97	19,285
December 08, 2025	98.29	97.77	97.77	98.55	97.63	1,215
December 05, 2025	98.08	98.4	98.4	98.68	97.92	1,063
December 04, 2025	97.43	97.81	97.81	97.81	97.22	303
December 03, 2025	97.45	97.69	97.69	97.93	97.35	1,503
December 02, 2025	97.65	97.63	97.63	97.75	97.31	2,932
December 01, 2025	97.98	97.63	97.63	98	97.32	4,708
November 28, 2025	97.38	97.76	97.76	97.76	96.62	951
November 27, 2025	96.87	96.89	96.89	96.91	96.46	658
November 26, 2025	96.34	96.55	96.55	96.72	96.34	568
November 25, 2025	96.66	95.93	95.93	96.8	95.65	3,731
November 24, 2025	96.33	96.44	96.44	96.44	95.87	526

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