Market data

Select a section

UBS (IRL) Fund Solutions CMCI Commodity Transition Ucits ETF

(CDTR)
Sector: n/a
8,831.00p
-58.50p -0.66
Last updated: 16:35:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 8,840.00p 8,889.50p 8,810.50p 8,831.00p 0
20/02/2025 8,840.00p 8,909.00p 8,870.50p 8,889.50p 0
19/02/2025 8,840.00p 8,918.00p 8,848.50p 8,909.00p 0
18/02/2025 8,840.00p 8,851.00p 8,783.50p 8,848.50p 0
17/02/2025 8,840.00p 8,818.50p 8,787.50p 8,792.50p 0
14/02/2025 8,840.00p 8,884.50p 8,798.50p 8,804.50p 0
13/02/2025 8,840.00p 8,875.00p 8,797.50p 8,806.50p 0
12/02/2025 8,840.00p 8,875.00p 8,840.00p 8,875.00p 2,000
11/02/2025 8,863.00p 8,925.50p 8,854.50p 8,885.50p 0
10/02/2025 8,863.00p 8,889.50p 8,863.00p 8,889.50p 39
07/02/2025 8,602.00p 8,846.00p 8,768.50p 8,821.50p 0
06/02/2025 8,602.00p 8,834.50p 8,677.00p 8,677.00p 0
05/02/2025 8,602.00p 8,723.00p 8,654.00p 8,677.00p 0
04/02/2025 8,602.00p 8,723.50p 8,637.50p 8,703.50p 0
03/02/2025 8,602.00p 8,707.00p 8,635.00p 8,703.50p 0
31/01/2025 8,602.00p 8,673.00p 8,618.00p 8,635.00p 0
30/01/2025 8,602.00p 8,678.00p 8,632.00p 8,673.00p 0
29/01/2025 8,602.00p 8,676.00p 8,573.00p 8,674.50p 0
28/01/2025 8,602.00p 8,602.00p 8,573.00p 8,573.00p 30
27/01/2025 8,784.00p 8,647.00p 8,533.00p 8,541.50p 0
24/01/2025 8,784.00p 8,744.50p 8,632.00p 8,647.00p 0
23/01/2025 8,784.00p 8,784.50p 8,729.50p 8,744.50p 0
22/01/2025 8,784.00p 8,786.50p 8,727.50p 8,767.00p 0
21/01/2025 8,784.00p 8,794.50p 8,738.50p 8,759.50p 0
20/01/2025 8,784.00p 8,842.50p 8,738.50p 8,751.50p 0
17/01/2025 8,784.00p 8,838.00p 8,784.00p 8,838.00p 2,892
16/01/2025 8,656.00p 8,861.00p 8,780.50p 8,800.50p 30
15/01/2025 8,656.00p 8,827.50p 8,730.50p 8,800.50p 0
14/01/2025 8,656.00p 8,822.50p 8,766.00p 8,790.50p 0
13/01/2025 8,656.00p 8,858.00p 8,702.00p 8,822.50p 0
10/01/2025 8,656.00p 8,702.00p 8,649.00p 8,702.00p 6,892
09/01/2025 8,406.00p 8,572.00p 8,492.50p 8,566.50p 0
08/01/2025 8,406.00p 8,527.00p 8,424.50p 8,492.50p 0
07/01/2025 8,406.00p 8,426.50p 8,318.50p 8,424.50p 0
06/01/2025 8,406.00p 8,406.00p 8,381.00p 8,381.00p 24
03/01/2025 8,215.00p 8,483.00p 8,376.50p 8,378.50p 0
02/01/2025 8,215.00p 8,488.50p 8,314.50p 8,483.00p 0
01/01/2025 8,215.00p 8,323.50p 8,288.50p 8,314.50p 0
31/12/2024 8,215.00p 8,323.50p 8,288.50p 8,314.50p 0
30/12/2024 8,215.00p 8,352.50p 8,264.00p 8,313.50p 0
27/12/2024 8,215.00p 8,297.00p 8,246.50p 8,264.00p 0
26/12/2024 8,215.00p 8,292.50p 8,234.00p 8,279.50p 0
25/12/2024 8,215.00p 8,292.50p 8,234.00p 8,279.50p 0
24/12/2024 8,215.00p 8,292.50p 8,234.00p 8,279.50p 0
23/12/2024 8,215.00p 8,234.00p 8,215.00p 8,234.00p 65
20/12/2024 8,221.00p 8,229.00p 8,149.00p 8,189.00p 0
19/12/2024 8,221.00p 8,188.00p 8,118.50p 8,149.00p 0
18/12/2024 8,221.00p 8,204.00p 8,150.00p 8,174.00p 0
17/12/2024 8,221.00p 8,265.00p 8,144.00p 8,150.00p 0
16/12/2024 8,221.00p 8,325.50p 8,263.00p 8,265.00p 0
13/12/2024 8,221.00p 8,459.50p 8,215.00p 8,325.50p 0
12/12/2024 8,221.00p 8,440.50p 8,284.00p 8,287.50p 0
11/12/2024 8,221.00p 8,392.00p 8,277.00p 8,326.00p 0
10/12/2024 8,221.00p 8,298.50p 8,234.00p 8,277.00p 0
09/12/2024 8,221.00p 8,381.50p 8,148.00p 8,262.00p 0
06/12/2024 8,221.00p 8,325.50p 8,193.00p 8,229.00p 0
05/12/2024 8,221.00p 8,337.00p 8,129.00p 8,218.00p 0
04/12/2024 8,221.00p 8,366.00p 8,172.00p 8,238.00p 0
03/12/2024 8,221.00p 8,344.00p 8,126.50p 8,292.50p 0
02/12/2024 8,221.00p 8,310.00p 8,175.00p 8,215.00p 0
29/11/2024 8,221.00p 8,252.50p 8,222.00p 8,225.00p 0
28/11/2024 8,221.00p 8,256.50p 8,231.00p 8,237.00p 0
27/11/2024 8,221.00p 8,453.00p 8,247.00p 8,256.50p 0
26/11/2024 8,221.00p 8,443.50p 8,324.50p 8,358.50p 0
25/11/2024 8,221.00p 8,408.50p 8,333.00p 8,336.50p 0
22/11/2024 8,221.00p 8,423.50p 8,352.50p 8,352.50p 0
21/11/2024 8,221.00p 8,473.00p 8,326.50p 8,352.50p 0
20/11/2024 8,221.00p 8,435.00p 8,225.50p 8,347.00p 0
19/11/2024 8,221.00p 8,408.50p 8,293.00p 8,318.50p 0
18/11/2024 8,221.00p 8,293.00p 8,221.00p 8,293.00p 38
15/11/2024 8,270.00p 8,270.00p 8,236.00p 8,153.50p 48
14/11/2024 8,299.00p 8,220.50p 8,135.00p 8,153.50p 0
13/11/2024 8,299.00p 8,219.00p 8,136.00p 8,216.00p 0
12/11/2024 8,299.00p 8,307.00p 8,084.50p 8,216.00p 0
11/11/2024 8,299.00p 8,277.00p 8,162.00p 8,170.00p 0
08/11/2024 8,299.00p 8,304.50p 8,248.00p 8,252.00p 0
07/11/2024 8,299.00p 8,315.00p 8,294.50p 8,294.50p 48
06/11/2024 8,299.00p 8,281.00p 8,171.50p 8,271.50p 0
05/11/2024 8,299.00p 8,371.50p 8,164.00p 8,271.00p 0
04/11/2024 8,299.00p 8,359.50p 8,127.00p 8,263.00p 0
01/11/2024 8,299.00p 8,405.50p 8,170.00p 8,208.00p 0
31/10/2024 8,299.00p 8,293.50p 8,076.50p 8,249.00p 0
30/10/2024 8,299.00p 8,288.50p 8,119.00p 8,148.00p 0
29/10/2024 8,299.00p 8,260.00p 8,052.50p 8,148.00p 0
28/10/2024 8,299.00p 8,347.00p 8,140.50p 8,160.00p 0
25/10/2024 8,299.00p 8,287.50p 8,222.50p 8,279.00p 0
24/10/2024 8,299.00p 8,375.50p 8,265.50p 8,296.50p 0
23/10/2024 8,299.00p 8,299.00p 8,296.50p 8,296.50p 48
22/10/2024 8,207.00p 8,307.00p 8,204.00p 8,292.00p 0
21/10/2024 8,207.00p 8,207.00p 8,204.00p 8,204.00p 18
18/10/2024 8,412.50p 8,315.50p 8,085.00p 8,167.00p 0
17/10/2024 8,412.50p 8,217.00p 8,156.00p 8,174.00p 0
16/10/2024 8,412.50p 8,352.50p 8,155.00p 8,217.00p 0
15/10/2024 8,412.50p 8,295.50p 8,137.50p 8,155.00p 0
14/10/2024 8,412.50p 8,412.50p 8,291.00p 8,295.50p 0
11/10/2024 8,338.00p 8,484.00p 8,259.00p 8,412.50p 0
10/10/2024 8,338.00p 8,408.50p 8,272.00p 8,351.00p 0
09/10/2024 8,338.00p 8,338.00p 8,272.00p 8,272.00p 40
08/10/2024 8,478.00p 8,475.50p 8,308.50p 8,315.00p 0
07/10/2024 8,478.00p 8,478.00p 8,475.50p 8,475.50p 44
04/10/2024 8,434.00p 8,477.50p 8,391.50p 8,422.00p 0
03/10/2024 8,434.00p 8,434.00p 8,418.00p 8,418.00p 33
02/10/2024 7,977.00p 8,390.00p 8,175.50p 8,313.00p 0
01/10/2024 7,977.00p 8,269.00p 8,068.00p 8,262.50p 0
30/09/2024 7,977.00p 8,114.50p 8,040.00p 8,068.00p 0
27/09/2024 7,977.00p 8,101.00p 8,011.50p 8,061.50p 0
26/09/2024 7,977.00p 8,117.00p 8,101.00p 8,101.00p 33
25/09/2024 7,977.00p 8,089.00p 8,012.50p 8,085.00p 0
24/09/2024 7,977.00p 8,087.00p 7,971.00p 8,053.50p 0
23/09/2024 7,977.00p 8,036.50p 7,831.00p 7,971.00p 0
20/09/2024 7,977.00p 7,977.00p 7,931.50p 7,931.50p 46
19/09/2024 7,896.00p 7,973.50p 7,913.00p 7,937.50p 0
18/09/2024 7,896.00p 8,021.50p 7,902.00p 7,945.50p 0
17/09/2024 7,896.00p 8,005.00p 7,849.00p 7,926.50p 0
16/09/2024 7,896.00p 7,961.00p 7,778.50p 7,880.50p 0
13/09/2024 7,896.00p 7,896.00p 7,889.50p 7,887.00p 54
12/09/2024 7,954.50p 7,941.50p 7,772.00p 7,772.00p 0
11/09/2024 7,954.50p 7,784.00p 7,705.50p 7,705.50p 0
10/09/2024 7,954.50p 7,843.50p 7,698.50p 7,705.50p 0
09/09/2024 7,954.50p 7,848.00p 7,710.00p 7,742.00p 0
06/09/2024 7,954.50p 7,875.50p 7,684.00p 7,723.50p 0
05/09/2024 7,954.50p 7,826.00p 7,761.00p 7,782.00p 0
04/09/2024 7,954.50p 7,828.00p 7,751.00p 7,787.00p 0
03/09/2024 7,954.50p 7,855.00p 7,768.50p 7,815.00p 0
02/09/2024 7,954.50p 7,875.00p 7,845.50p 7,875.00p 0
30/08/2024 7,954.50p 7,941.00p 7,866.00p 7,875.00p 0
29/08/2024 7,954.50p 7,892.50p 7,813.00p 7,876.50p 0
28/08/2024 7,954.50p 7,888.50p 7,803.00p 7,837.00p 0
27/08/2024 7,954.50p 7,892.50p 7,808.00p 7,888.50p 0
26/08/2024 7,954.50p 7,926.50p 7,745.00p 7,783.00p 0
23/08/2024 7,954.50p 7,926.50p 7,745.00p 7,783.00p 0
22/08/2024 7,954.50p 7,926.50p 7,745.00p 7,783.00p 0

Market data

Select a section