Market data

Select a section

UBS (IRL) Fund Solutions CMCI Commodity Transition Ucits ETF

(CDTR)
Sector: n/a
8,252.00p
-42.50p -0.51
Last updated: 16:35:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 7,954.50p 7,907.00p 7,844.50p 7,858.00p 0
20/08/2024 7,954.50p 7,989.50p 7,809.00p 7,895.00p 0
19/08/2024 7,954.50p 7,942.00p 7,878.50p 7,936.50p 0
16/08/2024 7,954.50p 7,984.50p 7,852.50p 7,903.00p 0
15/08/2024 7,954.50p 7,994.50p 7,930.50p 7,984.50p 0
14/08/2024 7,954.50p 7,970.50p 7,925.50p 7,930.50p 0
13/08/2024 7,954.50p 8,011.50p 7,938.50p 7,939.00p 0
12/08/2024 7,954.50p 8,033.50p 7,986.50p 8,010.50p 0
09/08/2024 7,954.50p 8,052.50p 7,980.50p 7,986.50p 0
08/08/2024 7,954.50p 8,054.00p 7,926.50p 7,980.50p 0
07/08/2024 7,954.50p 8,041.50p 7,907.50p 7,956.50p 0
06/08/2024 8,536.00p 8,536.00p 7,800.50p 7,954.50p 0
05/08/2024 8,536.00p 8,036.50p 7,783.00p 7,902.50p 0
02/08/2024 8,536.00p 8,162.50p 7,928.00p 7,932.50p 0
01/08/2024 8,536.00p 8,096.50p 7,996.50p 8,025.50p 0
31/07/2024 8,536.00p 8,052.50p 7,917.00p 8,010.50p 0
30/07/2024 8,536.00p 7,936.50p 7,885.00p 7,917.00p 0
29/07/2024 8,536.00p 7,991.50p 7,917.00p 7,936.50p 0
26/07/2024 8,536.00p 8,036.50p 7,963.50p 8,012.50p 0
25/07/2024 8,536.00p 8,092.00p 7,940.50p 8,012.50p 0
24/07/2024 8,536.00p 8,042.50p 7,996.50p 8,028.50p 0
23/07/2024 8,536.00p 8,148.00p 7,951.50p 8,042.50p 0
22/07/2024 8,536.00p 8,107.00p 8,027.50p 8,053.00p 0
19/07/2024 8,536.00p 8,212.00p 8,010.50p 8,107.00p 0
18/07/2024 8,536.00p 8,278.50p 8,065.50p 8,122.00p 0
17/07/2024 8,536.00p 8,274.00p 8,074.50p 8,166.00p 0
16/07/2024 8,536.00p 8,331.50p 8,129.00p 8,192.50p 0
15/07/2024 8,536.00p 8,362.00p 8,166.00p 8,245.00p 0
12/07/2024 8,536.00p 8,435.50p 8,241.00p 8,287.00p 0
11/07/2024 8,536.00p 8,517.00p 8,351.50p 8,364.50p 0
10/07/2024 8,536.00p 8,516.00p 8,324.50p 8,411.50p 0
09/07/2024 8,536.00p 8,615.50p 8,387.00p 8,459.00p 0
08/07/2024 8,536.00p 8,607.00p 8,481.00p 8,494.50p 0
05/07/2024 8,536.00p 8,693.00p 8,471.00p 8,607.00p 0
04/07/2024 8,536.00p 8,595.00p 8,562.00p 8,574.00p 0
03/07/2024 8,536.00p 8,713.00p 8,564.50p 8,572.00p 0
02/07/2024 8,536.00p 8,632.00p 8,573.50p 8,576.50p 0
01/07/2024 8,536.00p 8,587.00p 8,506.50p 8,576.50p 0
28/06/2024 8,536.00p 8,603.00p 8,544.00p 8,561.00p 0
27/06/2024 8,536.00p 8,554.00p 8,471.00p 8,544.00p 0
26/06/2024 8,536.00p 8,536.50p 8,475.50p 8,513.50p 0
25/06/2024 8,536.00p 8,541.00p 8,471.50p 8,479.00p 0
24/06/2024 8,536.00p 8,536.00p 8,528.00p 8,528.00p 51
21/06/2024 8,472.00p 8,684.00p 8,473.50p 8,560.50p 0
20/06/2024 8,472.00p 8,680.00p 8,455.50p 8,592.00p 0
19/06/2024 8,472.00p 8,663.50p 8,533.00p 8,553.00p 0
18/06/2024 8,472.00p 8,533.00p 8,472.00p 8,533.00p 143
17/06/2024 8,996.00p 8,663.00p 8,492.50p 8,515.50p 0
14/06/2024 8,996.00p 8,628.50p 8,570.00p 8,588.00p 0
13/06/2024 8,996.00p 8,604.00p 8,540.50p 8,583.00p 0
12/06/2024 8,996.00p 8,681.50p 8,465.50p 8,540.50p 0
11/06/2024 8,996.00p 8,665.00p 8,457.00p 8,563.00p 0
10/06/2024 8,996.00p 8,611.00p 8,527.00p 8,573.00p 0
07/06/2024 8,996.00p 8,742.00p 8,518.00p 8,527.00p 0
06/06/2024 8,996.00p 8,707.50p 8,466.50p 8,673.00p 0
05/06/2024 8,996.00p 8,596.00p 8,538.50p 8,545.00p 0
04/06/2024 8,996.00p 8,658.00p 8,567.00p 8,596.00p 0
03/06/2024 8,996.00p 8,805.50p 8,655.00p 8,658.00p 0
31/05/2024 8,996.00p 8,860.50p 8,731.50p 8,742.50p 0
30/05/2024 8,996.00p 8,978.00p 8,802.50p 8,807.50p 0
29/05/2024 8,996.00p 9,014.00p 8,939.50p 8,978.00p 0
28/05/2024 8,996.00p 8,971.00p 8,841.50p 8,962.00p 0
27/05/2024 8,996.00p 8,883.50p 8,837.50p 8,841.50p 0
24/05/2024 8,996.00p 8,883.50p 8,837.50p 8,841.50p 0
23/05/2024 8,996.00p 8,926.00p 8,804.50p 8,869.50p 0
22/05/2024 8,996.00p 9,027.00p 8,871.50p 8,885.00p 0
21/05/2024 8,996.00p 9,059.00p 8,981.50p 9,027.00p 0
20/05/2024 8,996.00p 9,016.50p 8,996.00p 9,016.50p 41
17/05/2024 8,523.00p 8,909.50p 8,795.50p 8,869.00p 0
16/05/2024 8,523.00p 8,839.00p 8,784.50p 8,795.50p 0
15/05/2024 8,523.00p 8,893.50p 8,773.00p 8,801.50p 0
14/05/2024 8,523.00p 8,886.50p 8,789.50p 8,804.50p 0
13/05/2024 8,523.00p 8,871.50p 8,801.50p 8,855.50p 0
10/05/2024 8,523.00p 8,862.50p 8,786.50p 8,811.50p 0

Market data

Select a section