Market data

Select a section

UBS (IRL) Fund Solutions UBSETF Bloomberg Commodity CMCI A-Dis

(BCCU)
Sector: n/a
$17.39
$-0.07 -0.39
Last updated: 16:51:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $17.37 $17.48 $17.37 $17.39 6,070
20/02/2025 $17.46 $17.46 $17.41 $17.46 9,396
19/02/2025 $17.13 $17.52 $17.48 $17.48 88,151
18/02/2025 $17.13 $17.33 $17.13 $17.33 532
17/02/2025 $17.27 $17.25 $17.14 $17.14 0
14/02/2025 $17.27 $17.34 $17.23 $17.23 313
13/02/2025 $17.22 $17.22 $17.18 $17.21 2,156
12/02/2025 $17.09 $17.20 $17.09 $17.13 382
11/02/2025 $17.06 $17.21 $17.13 $17.20 0
10/02/2025 $17.06 $17.13 $16.96 $17.13 0
07/02/2025 $17.06 $17.06 $16.96 $16.96 10,283
06/02/2025 $16.90 $16.99 $16.82 $16.90 55,876
05/02/2025 $16.90 $16.90 $16.90 $16.90 70
04/02/2025 $16.76 $16.94 $16.69 $16.90 0
03/02/2025 $16.76 $16.86 $16.65 $16.84 0
31/01/2025 $16.76 $16.76 $16.69 $16.69 700
30/01/2025 $16.74 $16.77 $16.67 $16.77 689,050
29/01/2025 $16.74 $16.74 $16.73 $16.73 78
28/01/2025 $16.73 $16.60 $16.49 $16.56 0
27/01/2025 $16.73 $16.77 $16.46 $16.55 0
24/01/2025 $16.73 $16.82 $16.73 $16.77 4,874
23/01/2025 $16.63 $16.83 $16.63 $16.75 5,401
22/01/2025 $16.80 $16.80 $16.75 $16.75 154
21/01/2025 $16.65 $16.73 $16.65 $16.73 9,503
20/01/2025 $16.67 $16.75 $16.45 $16.66 0
17/01/2025 $16.67 $16.82 $16.65 $16.75 0
16/01/2025 $16.67 $16.80 $16.64 $16.73 630,000
15/01/2025 $16.67 $16.73 $16.67 $16.73 1,093,800
14/01/2025 $16.53 $16.59 $16.53 $16.59 14
13/01/2025 $16.57 $16.61 $16.54 $16.61 6,592
10/01/2025 $16.50 $16.50 $16.45 $16.45 21,862
09/01/2025 $16.22 $16.27 $16.22 $16.27 12,018
08/01/2025 $16.19 $16.26 $16.10 $16.17 0
07/01/2025 $16.19 $16.19 $16.19 $16.19 6,200
06/01/2025 $16.11 $16.15 $16.11 $16.15 62
03/01/2025 $16.12 $16.12 $16.01 $16.01 1,052
02/01/2025 $16.10 $16.18 $16.10 $16.18 5,000
01/01/2025 $16.04 $16.04 $15.97 $16.02 0
31/12/2024 $16.04 $16.04 $15.97 $16.02 0
30/12/2024 $16.04 $16.10 $15.97 $15.97 2,933
27/12/2024 $15.86 $15.96 $15.86 $15.95 2,314
26/12/2024 $15.80 $15.91 $15.79 $15.89 0
25/12/2024 $15.80 $15.91 $15.79 $15.89 0
24/12/2024 $15.80 $15.91 $15.79 $15.89 0
23/12/2024 $15.80 $15.80 $15.79 $15.79 146
20/12/2024 $15.92 $15.79 $15.68 $15.79 2,566
19/12/2024 $15.92 $15.85 $15.58 $15.63 0
18/12/2024 $15.92 $15.92 $15.85 $15.85 10
17/12/2024 $15.90 $15.90 $15.72 $15.95 1,818
16/12/2024 $16.08 $16.08 $15.95 $15.95 12,299
13/12/2024 $16.01 $16.11 $15.95 $16.01 0
12/12/2024 $16.01 $16.15 $16.01 $16.03 2,971
11/12/2024 $16.06 $16.21 $16.07 $16.19 0
10/12/2024 $16.06 $16.07 $16.02 $16.07 10,730
09/12/2024 $16.08 $16.08 $16.05 $16.05 1,993
06/12/2024 $15.82 $15.91 $15.82 $15.91 5,500
05/12/2024 $16.08 $15.94 $15.85 $15.91 0
04/12/2024 $16.08 $16.08 $15.89 $15.89 550
03/12/2024 $15.81 $15.95 $15.81 $15.91 0
02/12/2024 $15.81 $15.90 $15.81 $15.81 265
29/11/2024 $15.96 $16.01 $15.88 $15.97 14,080
28/11/2024 $15.96 $15.96 $15.87 $15.92 0
27/11/2024 $15.96 $15.96 $15.93 $15.93 313
26/11/2024 $16.04 $16.04 $15.93 $15.96 992
25/11/2024 $16.10 $16.00 $15.93 $15.93 25,000
22/11/2024 $16.10 $16.10 $15.94 $16.03 5,025
21/11/2024 $15.85 $16.11 $15.97 $16.03 0
20/11/2024 $15.85 $15.98 $15.89 $15.97 0
19/11/2024 $15.85 $15.89 $15.85 $15.89 1
18/11/2024 $15.63 $15.81 $15.74 $15.81 141,230
15/11/2024 $15.63 $15.66 $15.53 $15.66 16,003
14/11/2024 $15.72 $15.72 $15.66 $15.66 3,453
13/11/2024 $15.78 $15.78 $15.69 $15.69 1
12/11/2024 $15.80 $15.80 $15.71 $15.77 427
11/11/2024 $16.02 $16.02 $15.79 $15.79 3
08/11/2024 $16.04 $16.04 $15.93 $15.93 213
07/11/2024 $15.84 $16.07 $16.01 $16.07 183
06/11/2024 $15.84 $15.93 $15.78 $15.93 5,200
05/11/2024 $15.98 $16.14 $16.09 $16.09 2,000
04/11/2024 $15.98 $16.03 $15.96 $16.03 185
01/11/2024 $15.98 $16.07 $15.88 $15.91 0
31/10/2024 $15.98 $16.08 $15.91 $15.91 3,175
30/10/2024 $15.98 $16.06 $15.98 $16.03 802
29/10/2024 $15.92 $16.01 $15.89 $15.94 0
28/10/2024 $15.92 $15.95 $15.88 $15.95 4,039
25/10/2024 $16.12 $16.17 $16.12 $16.17 29
24/10/2024 $15.84 $16.29 $16.03 $16.09 0
23/10/2024 $15.84 $16.19 $16.05 $16.09 0
22/10/2024 $15.84 $16.17 $15.97 $16.15 0
21/10/2024 $15.84 $16.07 $15.89 $15.97 0
18/10/2024 $15.84 $16.02 $15.84 $15.89 0
17/10/2024 $15.84 $15.93 $15.83 $15.89 0
16/10/2024 $15.84 $16.01 $15.85 $15.93 0
15/10/2024 $15.84 $15.93 $15.84 $15.93 68,791
14/10/2024 $16.31 $16.31 $16.03 $16.09 0
11/10/2024 $16.48 $16.33 $16.17 $16.31 0
10/10/2024 $16.48 $16.19 $16.06 $16.17 0
09/10/2024 $16.48 $16.24 $16.07 $16.07 349
08/10/2024 $16.48 $16.45 $16.08 $16.13 0
07/10/2024 $16.48 $16.48 $16.45 $16.45 133
04/10/2024 $16.15 $16.51 $16.35 $16.41 0
03/10/2024 $16.15 $16.43 $16.31 $16.39 0
02/10/2024 $16.15 $16.45 $16.31 $16.33 0
01/10/2024 $16.15 $16.31 $16.14 $16.31 29,536
30/09/2024 $16.15 $16.16 $16.15 $16.15 241
27/09/2024 $16.05 $16.14 $16.02 $16.13 43,588
26/09/2024 $16.05 $16.17 $16.02 $16.17 654
25/09/2024 $16.09 $16.15 $16.09 $16.15 2,063
24/09/2024 $16.08 $16.14 $16.00 $16.11 774
23/09/2024 $15.88 $15.88 $15.88 $15.88 73
20/09/2024 $15.85 $15.86 $15.70 $15.75 359
19/09/2024 $15.64 $15.77 $15.67 $15.75 0
18/09/2024 $15.64 $15.69 $15.64 $15.67 24,069
17/09/2024 $15.28 $15.74 $15.56 $15.63 0
16/09/2024 $15.28 $15.67 $15.58 $15.58 3,822
13/09/2024 $15.28 $15.56 $15.53 $15.45 1,600
12/09/2024 $15.28 $15.45 $15.28 $15.22 133
11/09/2024 $15.22 $15.22 $15.22 $15.11 455
10/09/2024 $15.26 $15.26 $15.11 $15.11 2,988
09/09/2024 $15.25 $15.23 $15.12 $15.17 0
06/09/2024 $15.25 $15.25 $15.23 $15.23 98
05/09/2024 $15.57 $15.45 $15.27 $15.35 0
04/09/2024 $15.57 $15.39 $15.23 $15.33 0
03/09/2024 $15.57 $15.57 $15.23 $15.29 0
02/09/2024 $15.57 $15.57 $15.57 $15.49 548
30/08/2024 $15.60 $15.66 $15.44 $15.49 0
29/08/2024 $15.60 $15.59 $15.56 $15.56 28,536
28/08/2024 $15.60 $15.60 $15.52 $15.52 167
27/08/2024 $15.91 $15.65 $15.48 $15.65 644
26/08/2024 $15.91 $15.48 $15.27 $15.31 0
23/08/2024 $15.91 $15.48 $15.27 $15.31 0
22/08/2024 $15.91 $15.48 $15.27 $15.31 0

Market data

Select a section