ETRACS CMCI Total Return ETN Series B (UCIB)
NYSEARCA: UCIB · Real-Time Price · USD
26.16
+0.14 (0.52%)
May 23, 2025, 4:00 PM - Market closed
UCIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.51% | 1,272 |
| May 22, 2025 | 26.21 | 26.21 | 26.02 | 26.02 | 26.02 | -0.61% | 1,272 |
| May 21, 2025 | 26.28 | 26.28 | 26.19 | 26.19 | 26.19 | - | 189 |
| May 20, 2025 | 26.12 | 26.19 | 26.07 | 26.19 | 26.19 | 0.80% | 3,111 |
| May 19, 2025 | 26.08 | 26.08 | 25.98 | 25.98 | 25.98 | 0.12% | 2,492 |
| May 16, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.55% | 50 |
| May 15, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.25% | 39 |
| May 14, 2025 | 26.30 | 26.30 | 26.16 | 26.16 | 26.16 | -0.13% | 570 |
| May 13, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 1.35% | 5 |
| May 12, 2025 | 25.99 | 25.99 | 25.84 | 25.84 | 25.84 | 0.17% | 1,469 |
| May 9, 2025 | 24.73 | 25.80 | 24.73 | 25.80 | 25.80 | 0.92% | 711 |
| May 8, 2025 | 26.49 | 26.49 | 25.41 | 25.56 | 25.56 | -3.78% | 3,483 |
| May 7, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 4.91% | 11 |
| May 6, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - | 11 |
| May 5, 2025 | 27.87 | 27.87 | 25.02 | 25.32 | 25.32 | 0.04% | 1,714 |
| May 2, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 1.26% | 38 |
| May 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 151 |
| Apr 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -6.96% | 90 |
| Apr 29, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - | 2 |
| Apr 28, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - | - |
| Apr 25, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 4.27% | - |
| Apr 24, 2025 | 28.07 | 28.07 | 25.77 | 25.77 | 25.77 | -0.14% | 244 |
| Apr 23, 2025 | 26.20 | 26.20 | 25.80 | 25.80 | 25.80 | -4.12% | 288 |
| Apr 22, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 4.43% | 11 |
| Apr 21, 2025 | 26.09 | 26.09 | 25.77 | 25.77 | 25.77 | -2.25% | 435 |
| Apr 17, 2025 | 24.30 | 26.36 | 24.30 | 26.36 | 26.36 | 1.98% | 1,076 |
| Apr 16, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 1.06% | 121 |
| Apr 15, 2025 | 24.98 | 25.68 | 24.98 | 25.58 | 25.58 | 0.45% | 1,266 |
| Apr 14, 2025 | 24.00 | 26.06 | 24.00 | 25.47 | 25.47 | 2.62% | 4,026 |
| Apr 11, 2025 | 25.54 | 25.85 | 24.82 | 24.82 | 24.82 | 0.73% | 5,928 |
| Apr 10, 2025 | 25.54 | 25.72 | 24.64 | 24.64 | 24.64 | -0.58% | 7,335 |
| Apr 9, 2025 | 25.36 | 25.61 | 24.78 | 24.78 | 24.78 | 1.45% | 826 |
| Apr 8, 2025 | 24.43 | 24.43 | 24.29 | 24.42 | 24.42 | -2.92% | 496 |
| Apr 7, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - | 48 |
| Apr 4, 2025 | 26.27 | 26.27 | 24.08 | 25.16 | 25.16 | -4.88% | 350 |
| Apr 3, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -2.89% | 138 |
| Apr 2, 2025 | 26.93 | 28.25 | 26.93 | 27.24 | 27.24 | 2.38% | 1,220 |
| Apr 1, 2025 | 26.72 | 26.92 | 26.61 | 26.61 | 26.61 | 0.19% | 603 |
| Mar 31, 2025 | 26.70 | 26.70 | 26.56 | 26.56 | 26.56 | -1.63% | 397 |
| Mar 28, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.32% | 133 |
| Mar 27, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 1.20% | 153 |
| Mar 26, 2025 | 26.90 | 26.90 | 26.59 | 26.59 | 26.59 | 0.26% | 129 |
| Mar 25, 2025 | 26.43 | 26.52 | 26.43 | 26.52 | 26.52 | -0.17% | 306 |
| Mar 24, 2025 | 27.56 | 27.56 | 26.57 | 26.57 | 26.57 | -0.41% | 437 |
| Mar 21, 2025 | 26.82 | 26.82 | 26.68 | 26.68 | 26.68 | -1.04% | 487 |
| Mar 20, 2025 | 26.90 | 26.96 | 26.41 | 26.96 | 26.96 | 0.82% | 1,005 |
| Mar 19, 2025 | 26.90 | 26.90 | 26.74 | 26.74 | 26.74 | 0.11% | 664 |
| Mar 18, 2025 | 27.30 | 27.30 | 26.51 | 26.71 | 26.71 | 0.66% | 2,120 |
| Mar 17, 2025 | 26.37 | 26.80 | 26.37 | 26.53 | 26.53 | 0.65% | 1,043 |
| Mar 14, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -4.56% | 708 |