Skip to main content
ETRACS CMCI Total Return ETN Series B (UCIB)
NYSEARCA: UCIB · Real-Time Price · USD
25.01
-0.65 (-2.53%)
Dec 20, 2024, 3:59 PM EST - Market closed

UCIB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.0125.0125.0125.0125.010.60%126
Dec 19, 202425.3125.3124.8624.8624.86-2.81%2,128
Dec 18, 202425.5825.5825.5825.5825.580.16%242
Dec 17, 202425.2526.4825.0825.5425.54-0.47%3,213
Dec 16, 202424.8026.4923.3825.6625.66-0.54%5,374
Dec 13, 202425.4025.8025.3925.8025.801.18%975
Dec 12, 202425.6925.6922.0025.5025.50-0.65%9,726
Dec 11, 202423.9625.6723.9625.6725.67-1.05%5,261
Dec 10, 202425.9425.9425.9425.9425.942.05%78
Dec 9, 202424.3026.2224.3025.4225.42-1.22%1,487
Dec 6, 202425.4425.7425.4325.7425.74-1.02%432
Dec 5, 202426.0026.0026.0026.0026.00-246
Dec 4, 202426.1926.5526.0026.0026.001.11%547
Dec 3, 202425.4525.7225.4525.7225.72-0.87%517
Dec 2, 202426.7126.7125.9425.9425.942.10%372
Nov 29, 202425.4125.4125.4125.4125.41-114
Nov 27, 202425.0325.4125.0325.4125.41-4.95%396
Nov 26, 202425.4826.7325.4826.7326.734.51%786
Nov 25, 202425.6925.6925.5825.5825.58-0.01%674
Nov 22, 202427.0027.0025.3825.5825.580.41%1,907
Nov 21, 202426.5026.5024.4225.4825.480.87%11,422
Nov 20, 202427.2127.2125.2625.2625.26-4.79%1,210
Nov 19, 202426.5326.5326.5326.5326.535.32%91
Nov 18, 202425.9125.9625.1925.1925.192.41%1,205
Nov 15, 202424.5924.5924.5924.5924.590.89%8
Nov 14, 202424.8124.8124.3824.3824.38-3.48%22,353
Nov 13, 202425.5925.5924.7625.2625.262.04%1,457
Nov 12, 202426.8926.8924.7524.7524.75-4.79%265
Nov 11, 202426.0026.0026.0026.0026.00-10
Nov 8, 202426.0026.0026.0026.0026.00-30
Nov 7, 202426.0026.0026.0026.0026.000.97%3
Nov 6, 202425.1925.7524.6225.7525.75-3.21%5,237
Nov 5, 202425.1026.6025.1026.6026.603.28%10,073
Nov 4, 202425.4328.4625.4025.7625.761.51%5,059
Nov 1, 202425.6728.1025.3725.3725.37-1.75%1,407
Oct 31, 202425.4725.8325.4725.8325.831.65%211
Oct 30, 202424.2725.4124.2725.4125.41-0.55%599
Oct 29, 202426.5126.5125.5525.5525.550.81%287
Oct 28, 202428.9428.9425.3425.3425.34-4.52%877
Oct 25, 202426.5426.5426.5426.5426.54-97
Oct 24, 202425.7526.5425.7526.5426.543.55%3,010
Oct 23, 202425.6325.6325.6325.6325.63-97
Oct 22, 202425.6325.6325.6325.6325.630.45%24
Oct 21, 202425.9226.3225.5225.5225.52-0.64%733
Oct 18, 202425.6825.6825.6825.6825.68-1.21%2
Oct 17, 202427.2927.2924.6026.0026.00-0.40%6,077
Oct 16, 202426.1026.1026.1026.1026.10-0.87%115
Oct 15, 202426.3326.3326.3326.3326.331.18%10
Oct 14, 202425.8026.0225.8026.0226.020.23%322
Oct 11, 202425.9325.9625.2825.9625.96-2.53%1,420
Oct 10, 202425.0726.6425.0726.6426.641.59%429
Oct 9, 202425.5026.2225.5026.2226.220.94%2,349
Oct 8, 202426.2826.2825.9825.9825.98-2.07%240
Oct 7, 202429.1829.1826.5326.5326.532.87%179
Oct 4, 202426.7027.8325.7925.7925.79-1.28%5,862
Oct 3, 202426.0026.1226.0026.1226.12-0.38%344
Oct 2, 202426.2226.2226.2226.2226.220.56%50
Oct 1, 202426.0826.0826.0826.0826.080.38%359
Sep 30, 202425.7026.8925.7025.9825.98-0.50%359
Sep 27, 202426.6026.6025.6026.1126.112.52%1,802
Sep 26, 202426.9426.9424.5025.4625.46-0.69%1,890
Sep 25, 202425.8426.9025.2925.6425.64-1.19%1,908
Sep 24, 202424.3526.1624.3525.9525.952.21%645
Sep 23, 202425.5327.1025.0725.3925.390.95%1,709
Sep 20, 202425.2026.8025.0625.1525.15-0.02%1,367
Sep 19, 202425.4225.4325.1625.1625.162.19%1,947
Sep 18, 202423.9225.0023.9224.6224.62-0.26%2,773
Sep 17, 202427.1027.1024.6824.6824.68-0.12%2,509
Sep 16, 202424.5024.8524.5024.7124.710.65%2,108
Sep 13, 202424.5326.0024.4324.5524.551.87%2,180
Sep 12, 202424.1524.6823.9924.1024.10-1.74%1,018
Sep 11, 202424.8826.4123.4724.5324.533.34%7,533
Sep 10, 202423.7123.7423.7123.7423.74-0.51%138
Sep 9, 202423.8024.0223.8023.8623.86-1.09%1,390
Sep 6, 202424.1224.1224.1224.1224.12-0.36%1,590
Sep 5, 202424.3124.3124.2124.2124.21-0.33%860
Sep 4, 202424.3424.3424.2924.2924.29-0.41%1,453
Sep 3, 202424.5424.5423.9624.3924.39-5.66%2,417
Aug 30, 202424.8526.8024.6025.8525.854.43%6,450
Aug 29, 202424.8724.9424.6824.7524.75-0.08%4,323
Aug 28, 202424.8326.7024.7324.7824.78-8.24%6,502
Aug 27, 202424.6027.0023.8727.0027.004.07%6,037
Aug 26, 202424.9025.9524.8425.9525.954.93%257
Aug 23, 202424.6925.9324.4224.7324.730.77%3,054
Aug 22, 202424.4624.5824.4024.5424.540.56%2,180
Aug 21, 202424.2525.6124.2524.4024.400.05%1,871
Aug 20, 202424.3924.3924.3924.3924.39-0.71%198
Aug 19, 202424.5924.7024.5424.5724.570.35%6,119
Aug 16, 202424.4524.4824.4524.4824.48-0.85%1,050
Aug 15, 202424.5925.4024.5924.6924.691.85%1,203
Aug 14, 202424.6124.6124.2024.2424.24-4.43%6,757
Aug 13, 202424.6325.3724.2025.3725.371.48%2,469
Aug 12, 202423.8426.2223.8425.0025.002.61%5,027
Aug 9, 202424.0524.5824.0524.3624.36-0.14%5,789
Aug 8, 202424.0224.5524.0224.4024.400.58%2,433
Aug 7, 202423.7024.3623.7024.2624.260.27%10,218
Aug 6, 202423.3224.3123.3024.1924.194.90%5,404
Aug 5, 202423.0623.0623.0623.0623.06-5.34%81
Aug 2, 202424.3624.3624.3624.3624.36-2.01%31
Aug 1, 202424.8925.4524.8624.8624.861.12%518