ETRACS CMCI Total Return ETN Series B (UCIB)
NYSEARCA: UCIB · Real-Time Price · USD
26.64
+0.10 (0.39%)
At close: Jul 8, 2025, 4:00 PM
26.64
0.00 (0.00%)
After-hours: Jul 8, 2025, 8:00 PM EDT
UCIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 26.86 | 26.86 | 26.64 | 26.64 | 26.64 | 0.40% | 735 |
| Jul 7, 2025 | 26.33 | 26.68 | 26.33 | 26.54 | 26.54 | -0.61% | 1,905 |
| Jul 3, 2025 | 26.50 | 26.82 | 26.50 | 26.70 | 26.70 | 0.12% | 971 |
| Jul 2, 2025 | 26.33 | 26.67 | 26.33 | 26.67 | 26.67 | 1.25% | 439 |
| Jul 1, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.08% | 749 |
| Jun 30, 2025 | 26.30 | 26.40 | 26.23 | 26.36 | 26.36 | -0.29% | 749 |
| Jun 27, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.02% | 40 |
| Jun 26, 2025 | 26.58 | 26.58 | 26.44 | 26.44 | 26.44 | 0.54% | 155 |
| Jun 25, 2025 | 26.30 | 26.48 | 24.18 | 26.30 | 26.30 | -0.26% | 8,434 |
| Jun 24, 2025 | 26.34 | 26.37 | 26.34 | 26.37 | 26.37 | -1.84% | 403 |
| Jun 23, 2025 | 27.17 | 27.17 | 26.86 | 26.86 | 26.86 | -2.15% | 1,242 |
| Jun 20, 2025 | 26.74 | 27.88 | 25.79 | 27.45 | 27.45 | 0.37% | 13,250 |
| Jun 18, 2025 | 27.41 | 27.49 | 27.35 | 27.35 | 27.35 | 0.19% | 3,007 |
| Jun 17, 2025 | 27.72 | 27.72 | 27.18 | 27.30 | 27.30 | 1.01% | 2,632 |
| Jun 16, 2025 | 26.96 | 27.13 | 26.94 | 27.02 | 27.02 | 0.37% | 1,311 |
| Jun 13, 2025 | 26.14 | 26.98 | 26.14 | 26.93 | 26.93 | 1.60% | 497 |
| Jun 12, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.08% | 57 |
| Jun 11, 2025 | 26.85 | 26.85 | 26.23 | 26.48 | 26.48 | 0.81% | 3,872 |
| Jun 10, 2025 | 26.40 | 26.56 | 26.27 | 26.27 | 26.27 | -0.49% | 4,918 |
| Jun 9, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.30% | 46 |
| Jun 6, 2025 | 26.25 | 26.39 | 26.25 | 26.32 | 26.32 | 0.45% | 1,019 |
| Jun 5, 2025 | 26.22 | 26.22 | 26.20 | 26.20 | 26.20 | 0.12% | 129 |
| Jun 4, 2025 | 26.17 | 26.22 | 26.12 | 26.17 | 26.17 | 0.19% | 1,434 |
| Jun 3, 2025 | 26.20 | 26.20 | 26.00 | 26.12 | 26.12 | 0.46% | 3,393 |
| Jun 2, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.60% | 535 |
| May 30, 2025 | 25.51 | 25.59 | 25.51 | 25.59 | 25.59 | -0.56% | 282 |
| May 29, 2025 | 25.72 | 25.86 | 25.72 | 25.73 | 25.73 | -0.50% | 1,308 |
| May 28, 2025 | 25.95 | 26.07 | 25.86 | 25.86 | 25.86 | -0.56% | 4,636 |
| May 27, 2025 | 26.07 | 26.07 | 26.00 | 26.00 | 26.00 | -0.58% | 175 |
| 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% | - |