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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	96.06	96.41	96.41	96.44	95.91	491
November 20, 2025	97.38	96.87	96.87	97.76	96.87	1,295
November 19, 2025	97.68	97.23	97.23	97.68	97.23	3,766
November 18, 2025	97.16	97.57	97.57	97.62	97	5,261
November 17, 2025	97.27	97.48	97.48	97.76	96.92	2,825
November 14, 2025	97.23	97.79	97.79	98.05	97.23	1,340
November 13, 2025	97.7	97.56	97.56	98.02	97.35	161
November 12, 2025	98.54	97.83	97.83	98.74	97.71	750
November 11, 2025	98.12	98.26	98.26	98.44	97.89	1,046
November 10, 2025	97.74	97.62	97.62	98.01	97.62	652
November 07, 2025	97.76	96.53	96.53	98.01	96.53	2,647
November 06, 2025	97.89	96.97	96.97	98.25	96.97	564
November 05, 2025	98.17	98.2	98.2	98.57	97.97	11,652
November 04, 2025	97.82	98.11	98.11	98.19	97.67	2,768
November 03, 2025	113.59	113.59	113.59	113.59	113.59	2,415
October 31, 2025	97.16	97.58	97.58	97.67	96.79	591
October 30, 2025	96.74	97.16	97.16	97.16	96.2	1,153
October 29, 2025	96.37	96.83	96.83	97.07	96.24	1,738
October 28, 2025	95.98	96.21	96.21	96.5	95.98	674
October 27, 2025	97.03	96.73	96.73	97.03	96.57	1,267
October 24, 2025	96.85	97.03	97.03	97.23	96.69	1,559
October 23, 2025	96.4	97.27	97.27	97.27	96.4	1,594
October 22, 2025	95.57	95.61	95.61	95.94	95.39	1,971
October 21, 2025	95.49	95.04	95.04	95.55	95.04	351
October 20, 2025	94.87	95.17	95.17	95.34	94.75	1,972
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

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