Skip to main content
ETRACS CMCI Total Return ETN Series B (UCIB)
NYSEARCA: UCIB · Real-Time Price · USD
27.26
+0.61 (2.27%)
At close: Jan 21, 2025, 2:59 PM
26.56
-0.70 (-2.57%)
After-hours: Jan 21, 2025, 4:10 PM EST

UCIB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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