ETRACS CMCI Total Return ETN Series B (UCIB)
NYSEARCA: UCIB · Real-Time Price · USD
27.19
-0.29 (-1.06%)
Sep 17, 2025, 4:00 PM EDT - Market closed
UCIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -1.08% | - |
| Sep 16, 2025 | 27.41 | 27.62 | 27.31 | 27.49 | 27.49 | 0.49% | 196,015 |
| Sep 15, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.91% | 22 |
| Sep 12, 2025 | 26.90 | 27.20 | 26.90 | 27.10 | 27.10 | 0.52% | 1,059 |
| Sep 11, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.19% | - |
| Sep 10, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.51% | - |
| Sep 9, 2025 | 27.01 | 27.01 | 26.88 | 26.88 | 26.88 | -0.14% | 1,911 |
| Sep 8, 2025 | 26.98 | 26.98 | 26.88 | 26.92 | 26.92 | 0.64% | 534 |
| Sep 5, 2025 | 26.90 | 27.34 | 26.63 | 26.75 | 26.75 | -0.63% | 1,809 |
| Sep 4, 2025 | 26.80 | 26.93 | 24.92 | 26.92 | 26.92 | -0.43% | 2,152 |
| Sep 3, 2025 | 27.18 | 27.18 | 27.03 | 27.03 | 27.03 | -0.62% | 314 |
| Sep 2, 2025 | 27.21 | 27.21 | 27.20 | 27.20 | 27.20 | 0.77% | 185 |
| Aug 29, 2025 | 26.87 | 27.00 | 26.76 | 26.99 | 26.99 | 0.35% | 1,093 |
| Aug 28, 2025 | 26.92 | 26.92 | 26.90 | 26.90 | 26.90 | 0.56% | 106 |
| Aug 27, 2025 | 26.87 | 26.87 | 26.75 | 26.75 | 26.75 | -0.05% | 226 |
| Aug 26, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.45% | - |
| Aug 25, 2025 | 26.81 | 27.00 | 26.81 | 26.88 | 26.88 | 0.30% | 285 |
| Aug 22, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.52% | 69 |
| Aug 21, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.34% | 69 |
| Aug 20, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.88% | 620 |
| Aug 19, 2025 | 26.30 | 26.34 | 26.20 | 26.34 | 26.34 | -0.44% | 4,403 |
| Aug 18, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.04% | 58 |
| Aug 15, 2025 | 26.57 | 26.58 | 26.44 | 26.44 | 26.44 | 0.02% | 850 |
| Aug 14, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.08% | 7 |
| Aug 13, 2025 | 26.44 | 26.50 | 26.35 | 26.46 | 26.46 | -0.13% | 1,670 |
| Aug 12, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.13% | 226 |
| Aug 11, 2025 | 26.51 | 26.54 | 26.46 | 26.46 | 26.46 | 0.42% | 226 |
| Aug 8, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.15% | 29 |
| Aug 7, 2025 | 26.42 | 26.42 | 26.31 | 26.31 | 26.31 | 0.31% | 212 |
| Aug 6, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.01% | 30 |
| Aug 5, 2025 | 26.26 | 26.26 | 26.23 | 26.23 | 26.23 | -0.44% | 148 |
| Aug 4, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.12% | 118 |
| Aug 1, 2025 | 26.21 | 26.31 | 26.20 | 26.31 | 26.31 | -0.93% | 555 |
| Jul 31, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.47% | 34 |
| Jul 30, 2025 | 27.16 | 27.16 | 26.68 | 26.68 | 26.68 | -1.64% | 7,038 |
| Jul 29, 2025 | 26.76 | 27.13 | 26.76 | 27.13 | 27.13 | 0.73% | 5,248 |
| Jul 28, 2025 | 27.02 | 27.02 | 26.93 | 26.93 | 26.93 | 0.49% | 215 |
| Jul 25, 2025 | 26.98 | 26.98 | 26.80 | 26.80 | 26.80 | -1.06% | 879 |
| Jul 24, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.06% | 119 |
| Jul 23, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.13% | 400 |
| Jul 22, 2025 | 27.10 | 27.11 | 27.04 | 27.04 | 27.04 | 0.09% | 600 |
| Jul 21, 2025 | 26.30 | 27.02 | 26.30 | 27.01 | 27.01 | 0.10% | 590 |
| Jul 18, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.62% | 35 |
| Jul 17, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.48% | 50 |
| Jul 16, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.09% | 202 |
| Jul 15, 2025 | 26.79 | 26.84 | 26.66 | 26.66 | 26.66 | -0.10% | 277 |
| Jul 14, 2025 | 26.85 | 26.86 | 26.69 | 26.69 | 26.69 | -0.44% | 3,725 |
| Jul 11, 2025 | 26.93 | 26.93 | 26.81 | 26.81 | 26.81 | 0.66% | 4,156 |
| Jul 10, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.17% | 24 |
| Jul 9, 2025 | 26.82 | 27.20 | 26.68 | 26.68 | 26.68 | 0.15% | 1,791 |