Skip to main content
ETRACS CMCI Total Return ETN Series B (UCIB)
NYSEARCA: UCIB · Real-Time Price · USD
27.27
+0.05 (0.17%)
Feb 21, 2025, 4:00 PM EST - Market closed

UCIB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.8327.7626.8327.2727.270.17%3,539
Feb 20, 202527.7027.7027.2327.2327.23-4.77%341
Feb 19, 202528.5928.5928.5928.5928.595.63%282
Feb 18, 202527.2827.2826.8327.0727.07-0.33%692
Feb 14, 202528.7228.7226.8527.1627.16-1.75%3,804
Feb 13, 202527.6427.6427.6427.6427.64-0.36%51
Feb 12, 202527.7427.7427.7427.7427.743.38%51
Feb 11, 202528.5028.5026.8326.8326.83-0.12%655
Feb 10, 202526.2626.8726.2626.8726.87-2.73%6,901
Feb 7, 202527.6227.6227.6227.6227.622.49%4
Feb 6, 202526.9526.9526.9526.9526.95-2.20%19
Feb 5, 202527.5627.5627.5627.5627.561.96%6
Feb 4, 202526.2027.0326.2027.0327.031.18%416
Feb 3, 202526.0926.7126.0926.7126.71-2.73%793
Jan 31, 202526.3227.4626.3227.4627.46-0.22%715
Jan 30, 202526.4927.5226.4927.5227.520.13%300
Jan 29, 202528.2628.2627.4927.4927.492.00%295
Jan 28, 202526.9526.9526.9526.9526.950.34%47
Jan 27, 202526.9326.9325.7026.8626.86-0.47%1,341
Jan 24, 202526.3026.9826.2626.9826.980.54%645
Jan 23, 202526.1627.2926.1626.8426.840.47%807
Jan 22, 202526.0427.1026.0426.7126.710.56%1,244
Jan 21, 202527.1827.9926.3926.5626.56-0.36%1,247
Jan 17, 202526.2027.0326.2026.6626.660.17%1,624
Jan 16, 202525.2527.3124.6326.6126.611.92%4,948
Jan 15, 202526.1126.1126.1126.1126.11-1.14%52
Jan 14, 202526.2126.8926.2126.4126.411.83%2,935
Jan 13, 202522.9726.8022.9725.9425.943.74%3,267
Jan 10, 202525.0025.0025.0025.0025.00-3.03%465
Jan 8, 202526.0126.0125.7825.7825.78-1.59%288
Jan 7, 202526.2026.2026.2026.2026.201.97%60
Jan 6, 202526.0226.0225.6525.6925.69-1.63%1,221
Jan 3, 202526.1226.1226.1226.1226.120.68%21
Jan 2, 202526.7626.7625.9425.9425.940.72%1,134
Dec 31, 202425.7625.7625.7625.7625.760.88%87
Dec 30, 202425.5325.5325.5325.5325.530.81%5
Dec 27, 202425.1025.3325.0025.3325.330.98%2,158
Dec 26, 202425.2725.2725.0825.0825.080.24%822
Dec 24, 202423.9425.0223.9425.0225.02-0.12%437
Dec 23, 202425.0525.0525.0525.0525.050.16%363
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