Market data

Select a section

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

(UC15)
Sector: n/a
8,920.00p
69.00p 0.78
Last updated: 16:54:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 8,920.00p 8,920.00p 8,901.00p 8,920.00p 760
16/01/2025 8,875.00p 8,924.00p 8,851.00p 8,888.50p 942
15/01/2025 8,761.00p 8,888.50p 8,761.00p 8,888.50p 7,310
14/01/2025 8,851.00p 8,876.00p 8,850.00p 8,862.50p 5,021
13/01/2025 8,822.00p 8,959.00p 8,678.00p 8,889.00p 6,811
10/01/2025 8,679.00p 8,791.20p 8,674.00p 8,760.00p 6,281
09/01/2025 8,607.00p 8,623.00p 8,515.00p 8,623.00p 1,002
08/01/2025 8,480.00p 8,576.00p 8,480.00p 8,533.00p 8,553
07/01/2025 8,392.00p 8,474.00p 8,365.00p 8,474.00p 784
06/01/2025 8,447.00p 8,488.00p 8,417.20p 8,435.50p 414
03/01/2025 8,482.00p 8,500.00p 8,456.00p 8,460.00p 366
02/01/2025 8,454.00p 8,542.50p 8,375.20p 8,542.50p 985
01/01/2025 8,231.00p 8,368.00p 8,352.50p 8,352.50p 30
31/12/2024 8,231.00p 8,368.00p 8,352.50p 8,352.50p 30
30/12/2024 8,231.00p 8,372.00p 8,342.50p 8,342.50p 2
27/12/2024 8,231.00p 8,351.00p 8,231.00p 8,264.00p 1,139
26/12/2024 8,277.00p 8,312.00p 8,277.00p 8,283.00p 518
25/12/2024 8,277.00p 8,312.00p 8,277.00p 8,283.00p 518
24/12/2024 8,277.00p 8,312.00p 8,277.00p 8,283.00p 518
23/12/2024 8,281.00p 8,287.60p 8,250.00p 8,250.00p 2,165
20/12/2024 8,231.00p 8,241.00p 8,214.00p 8,222.00p 596
19/12/2024 8,159.00p 8,237.00p 8,159.00p 8,188.00p 272
18/12/2024 8,175.00p 8,218.00p 8,175.00p 8,201.00p 680
17/12/2024 8,212.00p 8,239.00p 8,151.00p 8,151.00p 1,067
16/12/2024 8,308.00p 8,329.00p 8,268.50p 8,268.50p 3,447
13/12/2024 8,348.00p 8,353.00p 8,303.00p 8,323.00p 2,646
12/12/2024 8,277.00p 8,295.00p 8,248.00p 8,248.50p 1,708
11/12/2024 8,230.00p 8,277.00p 8,228.00p 8,269.50p 2,584
10/12/2024 8,198.00p 8,250.00p 8,195.00p 8,233.00p 6,552
09/12/2024 8,197.00p 8,236.00p 8,138.00p 8,193.50p 472
06/12/2024 8,201.00p 8,203.00p 8,131.00p 8,162.00p 891
05/12/2024 8,239.00p 8,239.00p 8,146.00p 8,169.00p 2,167
04/12/2024 8,227.00p 8,256.00p 8,203.00p 8,203.00p 1,933
03/12/2024 8,213.00p 8,257.00p 8,203.00p 8,255.00p 2,300
02/12/2024 8,163.00p 8,205.00p 8,161.00p 8,179.00p 483
29/11/2024 8,204.00p 8,226.00p 8,190.00p 8,203.00p 2,547
28/11/2024 8,201.00p 8,233.00p 8,185.50p 8,185.50p 3,082
27/11/2024 8,294.00p 8,299.00p 8,213.00p 8,221.50p 1,166
26/11/2024 8,280.00p 8,333.00p 8,240.00p 8,321.00p 1,534
25/11/2024 8,341.00p 8,370.00p 8,289.00p 8,289.00p 2,538
22/11/2024 8,347.00p 8,374.00p 8,324.00p 8,282.50p 604
21/11/2024 8,267.00p 8,288.00p 8,267.00p 8,282.50p 431
20/11/2024 8,250.00p 8,263.50p 8,231.40p 8,263.50p 658
19/11/2024 8,209.00p 8,244.60p 8,209.00p 8,235.00p 1,226
18/11/2024 8,130.00p 8,204.00p 8,130.00p 8,201.50p 2,107
15/11/2024 8,081.00p 8,180.00p 8,075.00p 8,092.00p 179
14/11/2024 8,081.00p 8,159.00p 8,079.00p 8,092.00p 1,310
13/11/2024 8,090.00p 8,115.00p 8,054.00p 8,081.00p 1,561
12/11/2024 8,058.00p 8,110.00p 8,046.00p 8,110.00p 357
11/11/2024 8,154.00p 8,155.00p 8,036.00p 8,036.00p 831
08/11/2024 8,138.00p 8,165.00p 8,095.50p 8,095.50p 368
07/11/2024 8,128.00p 8,167.00p 8,099.00p 8,145.00p 2,060
06/11/2024 8,120.00p 8,148.00p 8,028.00p 8,134.00p 1,283
05/11/2024 8,125.00p 8,156.00p 8,120.00p 8,134.00p 666
04/11/2024 8,109.00p 8,127.00p 8,087.00p 8,111.00p 2,306
01/11/2024 8,114.00p 8,161.00p 8,045.00p 8,053.00p 5,838
31/10/2024 8,001.00p 8,092.00p 8,001.00p 8,084.00p 419
30/10/2024 7,996.00p 8,024.00p 7,978.00p 8,003.50p 2,551
29/10/2024 7,996.00p 8,006.00p 7,942.00p 7,947.00p 4,576
28/10/2024 8,012.00p 8,012.00p 7,952.00p 7,967.00p 579
25/10/2024 8,056.00p 8,099.00p 8,035.00p 8,091.00p 540
24/10/2024 8,226.00p 8,226.00p 8,074.00p 8,114.00p 797
23/10/2024 8,127.00p 8,128.00p 8,082.00p 8,114.00p 1,644
22/10/2024 8,030.00p 8,116.00p 8,011.80p 8,106.50p 683
21/10/2024 8,008.00p 8,051.00p 8,004.00p 8,009.00p 1,810
18/10/2024 8,033.00p 8,033.00p 7,961.00p 7,961.00p 1,566
17/10/2024 8,013.00p 8,013.00p 7,973.00p 7,992.50p 2,482
16/10/2024 8,054.00p 8,071.00p 8,009.00p 8,020.00p 2,236
15/10/2024 7,968.00p 7,972.00p 7,952.00p 7,956.00p 822
14/10/2024 8,154.00p 8,172.00p 8,118.40p 8,125.50p 3,035
11/10/2024 8,200.00p 8,233.50p 8,187.80p 8,233.50p 3,507
10/10/2024 8,092.00p 8,163.00p 8,092.00p 8,162.50p 3,561
09/10/2024 8,151.00p 8,159.00p 8,043.00p 8,083.00p 970
08/10/2024 8,194.00p 8,198.00p 8,116.00p 8,119.50p 325
07/10/2024 8,246.00p 8,286.00p 8,241.00p 8,282.00p 5,783
04/10/2024 8,214.00p 8,251.00p 8,186.00p 8,217.00p 3,124
03/10/2024 8,154.00p 8,192.60p 8,117.00p 8,186.00p 2,353
02/10/2024 8,060.00p 8,115.00p 8,046.50p 8,046.50p 4,003
01/10/2024 7,863.00p 8,036.00p 7,840.00p 8,034.00p 2,542
30/09/2024 7,911.00p 7,911.00p 7,824.00p 7,854.50p 5,503
27/09/2024 7,845.00p 7,871.00p 7,808.00p 7,848.00p 1,429
26/09/2024 7,880.00p 7,908.00p 7,845.00p 7,870.50p 1,613
25/09/2024 7,854.00p 7,893.50p 7,833.00p 7,893.50p 1,229
24/09/2024 7,831.00p 7,887.00p 7,831.00p 7,861.50p 4,610
23/09/2024 7,787.00p 7,825.00p 7,780.00p 7,782.00p 1,934
20/09/2024 7,782.00p 7,804.00p 7,746.00p 7,761.50p 854
19/09/2024 7,751.00p 7,788.00p 7,741.00p 7,773.00p 981
18/09/2024 7,729.00p 7,760.00p 7,706.00p 7,756.50p 1,542
17/09/2024 7,691.00p 7,730.00p 7,667.00p 7,730.00p 1,524
16/09/2024 7,647.00p 7,700.00p 7,641.00p 7,681.50p 1,216
13/09/2024 7,656.00p 7,700.00p 7,656.00p 7,691.00p 943
12/09/2024 7,665.00p 7,691.00p 7,630.00p 7,577.00p 1,165
11/09/2024 7,565.00p 7,592.00p 7,565.00p 7,517.00p 1,876
10/09/2024 7,586.00p 7,588.00p 7,517.00p 7,517.00p 309
09/09/2024 7,582.00p 7,593.00p 7,564.00p 7,576.50p 298
06/09/2024 7,610.00p 7,641.00p 7,548.50p 7,548.50p 775
05/09/2024 7,609.00p 7,658.00p 7,609.00p 7,629.00p 408
04/09/2024 7,620.00p 7,666.00p 7,607.00p 7,607.00p 2,289
03/09/2024 7,736.00p 7,743.00p 7,634.00p 7,668.50p 617
02/09/2024 7,736.00p 7,760.00p 7,722.00p 7,756.00p 803
30/08/2024 7,804.00p 7,811.00p 7,756.00p 7,756.00p 687
29/08/2024 7,711.00p 7,777.00p 7,699.00p 7,757.00p 550
28/08/2024 7,719.00p 7,736.00p 7,698.00p 7,723.50p 811
27/08/2024 7,779.00p 7,788.00p 7,758.00p 7,784.00p 2,687
26/08/2024 7,690.00p 7,696.00p 7,662.21p 7,674.50p 1,151
23/08/2024 7,690.00p 7,696.00p 7,662.21p 7,674.50p 1,151
22/08/2024 7,690.00p 7,696.00p 7,662.21p 7,674.50p 1,151
21/08/2024 7,751.00p 7,770.00p 7,735.50p 7,735.50p 235
20/08/2024 7,770.00p 7,799.00p 7,756.00p 7,760.00p 2,183
19/08/2024 7,819.00p 7,835.00p 7,794.00p 7,829.00p 274
16/08/2024 7,851.00p 7,856.00p 7,775.00p 7,808.50p 950
15/08/2024 7,861.00p 7,908.00p 7,861.00p 7,904.00p 1,064
14/08/2024 7,885.00p 7,885.00p 7,851.50p 7,851.50p 915
13/08/2024 7,911.00p 7,931.00p 7,861.00p 7,864.00p 479
12/08/2024 7,912.00p 7,947.00p 7,912.00p 7,930.00p 2,318
09/08/2024 7,901.00p 7,915.00p 7,884.00p 7,884.00p 212
08/08/2024 7,857.00p 7,889.00p 7,857.00p 7,889.00p 382
07/08/2024 7,824.00p 7,875.00p 7,800.00p 7,875.00p 838
06/08/2024 7,780.00p 7,843.00p 7,773.00p 7,843.00p 553
05/08/2024 7,801.00p 7,810.00p 7,684.00p 7,789.50p 1,466
02/08/2024 8,001.00p 8,001.00p 7,815.50p 7,815.50p 3,002
01/08/2024 8,002.00p 8,021.00p 7,934.00p 7,945.00p 1,519
31/07/2024 7,937.00p 7,970.00p 7,924.00p 7,940.50p 983
30/07/2024 7,841.00p 7,846.00p 7,827.00p 7,840.00p 841
29/07/2024 7,906.00p 7,932.00p 7,845.00p 7,866.00p 1,861
26/07/2024 7,967.00p 7,976.00p 7,904.50p 7,942.50p 1,009
25/07/2024 7,850.00p 7,942.50p 7,828.00p 7,942.50p 988
24/07/2024 7,944.00p 7,958.00p 7,914.00p 7,947.50p 674
23/07/2024 7,966.00p 7,987.00p 7,938.00p 7,954.00p 59
22/07/2024 7,966.00p 7,986.00p 7,932.00p 7,959.00p 1,366
19/07/2024 8,043.00p 8,056.00p 8,006.50p 8,006.50p 225
18/07/2024 8,077.00p 8,113.00p 8,016.90p 8,035.50p 1,905

Market data

Select a section