ETRACS CMCI Total Return ETN Series B (UCIB)
NYSEARCA: UCIB · Real-Time Price · USD
25.85
+0.27 (1.06%)
Apr 17, 2025, 4:00 PM EDT - Market closed
UCIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - | 29 |
| Mar 12, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 5.36% | 9 |
| Mar 11, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - | 94 |
| Mar 10, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -4.05% | 91 |
| Mar 7, 2025 | 26.02 | 27.32 | 26.02 | 27.32 | 27.32 | 3.73% | 400 |
| Mar 6, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.78% | 2 |
| Mar 5, 2025 | 26.15 | 26.15 | 26.14 | 26.14 | 26.14 | 1.61% | 1,102 |
| Mar 4, 2025 | 25.20 | 26.13 | 25.20 | 25.72 | 25.72 | -0.25% | 1,071 |
| Mar 3, 2025 | 25.50 | 26.18 | 25.50 | 25.78 | 25.78 | -2.92% | 2,814 |
| Feb 28, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - | 85 |
| Feb 27, 2025 | 26.70 | 26.75 | 26.20 | 26.56 | 26.56 | -1.21% | 2,883 |
| Feb 26, 2025 | 26.88 | 27.98 | 26.69 | 26.89 | 26.89 | -4.43% | 1,363 |
| Feb 25, 2025 | 26.87 | 28.15 | 26.83 | 28.13 | 28.13 | 3.15% | 1,372 |
| Feb 24, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - | 56 |
| Feb 21, 2025 | 26.83 | 27.76 | 26.83 | 27.27 | 27.27 | 0.17% | 3,539 |
| Feb 20, 2025 | 27.70 | 27.70 | 27.23 | 27.23 | 27.23 | -4.77% | 341 |
| Feb 19, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 5.63% | 282 |
| Feb 18, 2025 | 27.28 | 27.28 | 26.83 | 27.07 | 27.07 | -0.33% | 692 |
| Feb 14, 2025 | 28.72 | 28.72 | 26.85 | 27.16 | 27.16 | -1.75% | 3,804 |
| Feb 13, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -0.36% | 51 |
| Feb 12, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 3.38% | 51 |
| Feb 11, 2025 | 28.50 | 28.50 | 26.83 | 26.83 | 26.83 | -0.12% | 655 |
| Feb 10, 2025 | 26.26 | 26.87 | 26.26 | 26.87 | 26.87 | -2.73% | 6,901 |
| Feb 7, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 2.49% | 4 |
| Feb 6, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -2.20% | 19 |