Market data

Select a section

UBS (IRL) Fund Solutions UBS ETFS Plc - CMCI Composite SF USD A

(UC14)
Sector: n/a
$108.75
$0.46 0.42
Last updated: 16:54:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $108.76 $108.76 $108.15 $108.75 565
16/01/2025 $108.67 $108.67 $108.30 $108.76 9
15/01/2025 $107.50 $108.89 $107.82 $108.76 0
14/01/2025 $107.50 $108.08 $108.06 $108.07 664
13/01/2025 $107.50 $108.38 $107.01 $108.24 0
10/01/2025 $107.50 $107.50 $107.01 $107.00 5
09/01/2025 $105.97 $105.98 $105.97 $105.98 29
08/01/2025 $105.07 $106.07 $105.38 $105.38 168
07/01/2025 $105.07 $105.85 $105.07 $105.84 1,731
06/01/2025 $105.81 $105.81 $105.81 $105.81 896
03/01/2025 $104.82 $104.89 $104.82 $104.89 48
02/01/2025 $105.64 $105.70 $105.55 $105.69 440
01/01/2025 $104.31 $104.75 $104.62 $104.75 994
31/12/2024 $104.31 $104.75 $104.62 $104.75 994
30/12/2024 $104.31 $105.14 $103.89 $104.53 0
27/12/2024 $104.31 $104.31 $104.12 $104.11 518
26/12/2024 $103.54 $104.09 $103.17 $104.00 0
25/12/2024 $103.54 $104.09 $103.17 $104.00 0
24/12/2024 $103.54 $104.09 $103.17 $104.00 0
23/12/2024 $103.54 $103.63 $103.17 $103.17 62
20/12/2024 $103.31 $103.38 $103.06 $103.38 8,074
19/12/2024 $103.97 $103.64 $102.74 $102.75 0
18/12/2024 $103.97 $104.14 $103.97 $104.14 23
17/12/2024 $105.05 $104.38 $103.46 $103.64 4,700
16/12/2024 $105.05 $105.16 $104.94 $104.94 287
13/12/2024 $105.44 $105.60 $104.87 $105.10 0
12/12/2024 $105.44 $105.44 $104.87 $104.87 1,283
11/12/2024 $104.94 $105.46 $104.94 $105.40 3,074
10/12/2024 $104.37 $104.94 $104.37 $104.92 6,651
09/12/2024 $104.45 $104.89 $104.45 $104.89 1,374
06/12/2024 $100.47 $104.04 $100.47 $104.04 15
05/12/2024 $104.45 $104.45 $104.16 $104.16 70
04/12/2024 $103.73 $104.70 $103.93 $104.29 0
03/12/2024 $103.73 $104.52 $104.31 $104.52 29,879
02/12/2024 $103.73 $103.73 $103.32 $103.43 382
29/11/2024 $104.24 $104.28 $104.22 $103.93 126
28/11/2024 $104.24 $104.24 $103.90 $103.93 81
27/11/2024 $104.49 $104.49 $104.17 $104.17 4
26/11/2024 $104.44 $104.68 $103.88 $104.44 239
25/11/2024 $105.03 $105.04 $104.17 $104.17 236
22/11/2024 $104.54 $104.70 $104.14 $104.47 1,119
21/11/2024 $104.70 $104.70 $104.47 $104.47 14
20/11/2024 $104.53 $104.53 $104.44 $104.43 2,972
19/11/2024 $104.51 $104.51 $104.03 $104.38 1,941
18/11/2024 $102.61 $103.82 $102.61 $103.82 186
15/11/2024 $102.05 $103.38 $101.86 $102.89 4,593
14/11/2024 $102.95 $102.95 $102.89 $102.89 530
13/11/2024 $102.98 $103.01 $102.88 $102.88 155
12/11/2024 $103.45 $103.45 $103.30 $103.30 121
11/11/2024 $104.20 $104.20 $103.53 $103.53 86
08/11/2024 $105.70 $105.54 $104.76 $104.75 1
07/11/2024 $105.70 $105.81 $105.65 $105.81 548
06/11/2024 $103.44 $104.81 $103.44 $104.79 645
05/11/2024 $105.20 $105.94 $105.11 $105.82 0
04/11/2024 $105.20 $105.20 $105.11 $105.11 218
01/11/2024 $104.65 $104.65 $104.37 $104.36 385
31/10/2024 $104.41 $104.41 $104.13 $104.13 160
30/10/2024 $103.55 $104.11 $103.55 $104.11 23
29/10/2024 $103.89 $103.92 $103.39 $103.39 549
28/10/2024 $105.60 $105.25 $103.17 $103.50 0
25/10/2024 $105.60 $105.42 $104.34 $105.25 0
24/10/2024 $105.60 $105.60 $104.78 $105.35 13
23/10/2024 $104.97 $105.35 $104.97 $105.35 618
22/10/2024 $104.06 $105.19 $104.29 $105.19 142
21/10/2024 $104.06 $104.90 $103.92 $104.04 0
18/10/2024 $104.06 $104.62 $103.92 $103.92 174
17/10/2024 $104.70 $104.02 $103.62 $104.01 48
16/10/2024 $104.70 $104.70 $104.33 $104.32 708
15/10/2024 $104.64 $104.64 $104.25 $104.26 490
14/10/2024 $107.71 $106.73 $106.13 $106.13 130
11/10/2024 $106.23 $108.18 $106.60 $107.71 0
10/10/2024 $106.23 $106.65 $106.23 $106.65 505
09/10/2024 $106.98 $106.84 $103.76 $105.82 0
08/10/2024 $106.98 $107.02 $106.08 $106.08 358
07/10/2024 $107.99 $108.43 $107.93 $108.43 1,085
04/10/2024 $107.77 $107.77 $107.77 $107.77 52
03/10/2024 $107.18 $107.78 $106.65 $107.32 0
02/10/2024 $107.18 $107.21 $106.74 $106.74 587
01/10/2024 $105.20 $106.69 $104.73 $106.68 626
30/09/2024 $104.92 $105.66 $104.83 $105.32 4,196
27/09/2024 $104.92 $105.17 $104.82 $105.17 529
26/09/2024 $105.73 $105.74 $105.03 $105.74 3,709
25/09/2024 $105.46 $105.45 $105.12 $105.45 243
24/09/2024 $105.46 $105.46 $104.59 $105.39 1,320
23/09/2024 $103.21 $104.43 $102.01 $104.00 0
20/09/2024 $103.21 $103.21 $102.99 $102.99 24
19/09/2024 $102.82 $103.16 $102.82 $103.16 266
18/09/2024 $100.67 $102.58 $101.65 $101.93 0
17/09/2024 $100.67 $101.98 $101.20 $101.93 0
16/09/2024 $100.67 $101.41 $100.65 $101.40 563
13/09/2024 $100.92 $100.92 $100.65 $100.50 21,114
12/09/2024 $100.10 $100.50 $100.00 $98.64 55
11/09/2024 $98.98 $98.98 $98.64 $98.64 2
10/09/2024 $99.13 $99.39 $98.07 $98.18 0
09/09/2024 $99.13 $99.13 $98.96 $99.01 83
06/09/2024 $100.44 $100.35 $99.29 $99.29 68
05/09/2024 $100.44 $100.52 $100.20 $100.20 1,668
04/09/2024 $100.12 $100.12 $100.09 $100.08 111
03/09/2024 $101.49 $101.87 $100.09 $100.42 0
02/09/2024 $101.49 $101.69 $101.47 $101.85 3,324
30/08/2024 $101.67 $103.08 $101.85 $101.85 5
29/08/2024 $101.67 $102.15 $101.67 $102.15 45
28/08/2024 $101.56 $101.86 $101.56 $101.86 94
27/08/2024 $102.99 $103.01 $102.66 $102.70 5,424
26/08/2024 $100.33 $100.48 $100.22 $100.48 979
23/08/2024 $100.33 $100.48 $100.22 $100.48 979
22/08/2024 $100.33 $100.48 $100.22 $100.48 979
21/08/2024 $101.40 $101.59 $100.82 $101.13 0
20/08/2024 $101.40 $101.40 $100.99 $100.99 548
19/08/2024 $100.85 $101.63 $100.85 $101.63 327
16/08/2024 $100.97 $100.97 $100.66 $100.71 22
15/08/2024 $101.77 $101.89 $101.67 $101.67 1,501
14/08/2024 $100.84 $101.10 $100.84 $100.83 512
13/08/2024 $100.77 $100.77 $100.77 $100.77 59
12/08/2024 $101.33 $101.33 $101.29 $101.29 300
09/08/2024 $100.86 $100.86 $100.73 $100.72 1,863
08/08/2024 $99.98 $100.35 $99.42 $100.27 0
07/08/2024 $99.98 $100.17 $99.26 $100.17 2,298
06/08/2024 $99.54 $99.60 $99.54 $99.60 172
05/08/2024 $98.99 $100.38 $98.36 $99.43 79
02/08/2024 $100.98 $100.98 $100.03 $100.03 355
01/08/2024 $102.55 $102.55 $101.47 $101.46 87
31/07/2024 $101.77 $102.00 $101.65 $102.00 257
30/07/2024 $100.31 $100.58 $100.31 $100.57 44
29/07/2024 $101.37 $101.37 $100.81 $100.81 657
26/07/2024 $102.10 $102.10 $101.60 $102.30 192
25/07/2024 $102.79 $102.30 $101.40 $102.30 0
24/07/2024 $102.79 $102.83 $102.17 $102.69 0
23/07/2024 $102.79 $103.10 $102.56 $102.56 5
22/07/2024 $102.42 $102.79 $102.42 $102.79 14
19/07/2024 $104.05 $104.05 $103.20 $103.40 112
18/07/2024 $104.30 $104.30 $104.29 $104.29 111

Market data

Select a section