UBS CMCI Future Commodity SF UCITS ETF (ETR:BCFC)
Germany · Delayed Price · Currency is EUR 123.10
-0.06 (-0.05%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:BCFC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 123.24 | 123.24 | 122.74 | 123.10 | 123.10 | -0.05% | - |
| Sep 21, 2026 | 122.44 | 123.16 | 122.44 | 123.16 | 123.16 | 0.54% | - |
| Sep 18, 2026 | 122.22 | 122.56 | 122.22 | 122.50 | 122.50 | -0.16% | - |
| Sep 17, 2026 | 122.12 | 122.70 | 122.12 | 122.70 | 122.70 | 0.85% | - |
| Sep 16, 2026 | 121.50 | 122.44 | 121.50 | 121.66 | 121.66 | 0.75% | 428 |
| Sep 15, 2026 | 120.80 | 120.80 | 120.56 | 120.76 | 120.76 | 0.48% | - |
| Sep 14, 2026 | 121.14 | 122.02 | 120.18 | 120.18 | 120.18 | -0.53% | 52 |
| Sep 11, 2026 | 121.54 | 121.54 | 120.82 | 120.82 | 120.82 | -0.69% | 5 |
| Sep 10, 2026 | 122.10 | 122.10 | 121.28 | 121.66 | 121.66 | -0.75% | - |
| Sep 9, 2026 | 122.14 | 122.58 | 122.14 | 122.58 | 122.58 | 0.15% | - |
| Sep 8, 2026 | 122.18 | 122.40 | 121.48 | 122.40 | 122.40 | 0.71% | 1 |
| Sep 7, 2026 | 121.08 | 121.54 | 121.08 | 121.54 | 121.54 | 0.15% | - |
| Sep 4, 2026 | 121.12 | 121.36 | 121.12 | 121.36 | 121.36 | - | - |
| Sep 3, 2026 | 121.62 | 121.94 | 120.64 | 121.36 | 121.36 | -1.06% | 2 |
| Sep 2, 2026 | 121.40 | 122.66 | 121.16 | 122.66 | 122.66 | 0.38% | - |
| Sep 1, 2026 | 121.62 | 122.20 | 121.22 | 122.20 | 122.20 | 1.46% | - |
| Aug 31, 2026 | 120.58 | 121.12 | 120.44 | 120.44 | 120.44 | -1.04% | 2 |
| Aug 28, 2026 | 120.66 | 121.70 | 120.66 | 121.70 | 121.70 | 1.08% | - |
| Aug 27, 2026 | 119.34 | 120.40 | 119.34 | 120.40 | 120.40 | 1.11% | - |
| Aug 26, 2026 | 118.68 | 119.08 | 118.68 | 119.08 | 119.08 | 0.71% | - |
| Aug 25, 2026 | 118.72 | 118.94 | 117.50 | 118.24 | 118.24 | -0.67% | 5 |
| Aug 24, 2026 | 118.84 | 120.26 | 118.84 | 119.04 | 119.04 | -0.48% | 76 |
| Aug 21, 2026 | 118.22 | 119.62 | 118.22 | 119.62 | 119.62 | 0.95% | - |
| Aug 20, 2026 | 117.40 | 118.50 | 117.40 | 118.50 | 118.50 | 0.49% | 1 |
| Aug 19, 2026 | 117.24 | 117.92 | 117.06 | 117.92 | 117.92 | 0.24% | - |
| Aug 18, 2026 | 118.10 | 118.16 | 117.64 | 117.64 | 117.64 | -0.17% | - |
| Aug 17, 2026 | 117.48 | 117.84 | 116.82 | 117.84 | 117.84 | 1.17% | 1,204 |
| Aug 14, 2026 | 116.56 | 117.30 | 115.88 | 116.48 | 116.48 | -0.03% | 999 |
| Aug 13, 2026 | 116.60 | 116.66 | 116.52 | 116.52 | 116.52 | -0.14% | - |
| Aug 12, 2026 | 116.98 | 116.98 | 116.68 | 116.68 | 116.68 | 0.73% | - |
| Aug 11, 2026 | 116.42 | 116.42 | 115.84 | 115.84 | 115.84 | -0.55% | - |
| Aug 10, 2026 | 115.90 | 116.48 | 115.84 | 116.48 | 116.48 | 0.99% | - |
| Aug 7, 2026 | 115.20 | 116.14 | 114.76 | 115.34 | 115.34 | 0.75% | 205 |
| Aug 6, 2026 | 115.60 | 115.60 | 114.48 | 114.48 | 114.48 | 0.23% | 3 |
| Aug 5, 2026 | 113.82 | 114.22 | 113.40 | 114.22 | 114.22 | 0.62% | - |
| Aug 4, 2026 | 114.70 | 114.70 | 113.52 | 113.52 | 113.52 | -0.02% | - |
| Aug 3, 2026 | 112.82 | 113.54 | 112.82 | 113.54 | 113.54 | 0.18% | - |
| Jul 31, 2026 | 113.42 | 114.26 | 113.34 | 113.34 | 113.34 | -0.72% | 77 |
| Jul 30, 2026 | 114.24 | 115.10 | 114.16 | 114.16 | 114.16 | -0.52% | 72 |
| Jul 29, 2026 | 114.60 | 115.62 | 114.46 | 114.76 | 114.76 | 0.47% | 37 |
| Jul 28, 2026 | 114.40 | 115.28 | 114.22 | 114.22 | 114.22 | -1.47% | 320 |
| Jul 27, 2026 | 115.38 | 116.52 | 115.38 | 115.92 | 115.92 | -0.62% | 9,101 |
| Jul 24, 2026 | 117.04 | 117.22 | 116.64 | 116.64 | 116.64 | -0.41% | 142 |
| Jul 23, 2026 | 117.38 | 117.52 | 117.12 | 117.12 | 117.12 | -0.24% | - |
| Jul 22, 2026 | 115.86 | 117.40 | 115.86 | 117.40 | 117.40 | 1.43% | - |
| Jul 21, 2026 | 115.42 | 115.74 | 115.42 | 115.74 | 115.74 | 1.33% | - |
| Jul 20, 2026 | 113.92 | 114.70 | 113.92 | 114.22 | 114.22 | 0.14% | - |
| Jul 17, 2026 | 112.72 | 114.06 | 112.72 | 114.06 | 114.06 | 0.33% | - |
| Jul 16, 2026 | 113.80 | 114.54 | 113.68 | 113.68 | 113.68 | -0.11% | 17 |
| Jul 15, 2026 | 112.88 | 113.80 | 112.88 | 113.80 | 113.80 | 0.67% | 184 |