UBS CMCI Ex-Agriculture SF UCITS ETF (ETR:UIQ1)
Germany · Delayed Price · Currency is EUR 239.15
+0.15 (0.06%)
Sep 23, 2026, 1:12 PM CET
ETR:UIQ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 238.35 | 238.35 | 238.35 | 238.35 | - | -0.27% | 8 |
| Sep 22, 2026 | 239.00 | 239.00 | 238.25 | 239.00 | 239.00 | 0.38% | - |
| Sep 21, 2026 | 238.55 | 238.55 | 236.90 | 238.10 | 238.10 | -0.52% | 8 |
| Sep 18, 2026 | 238.80 | 239.35 | 238.80 | 239.35 | 239.35 | 0.17% | - |
| Sep 17, 2026 | 237.45 | 238.95 | 237.45 | 238.95 | 238.95 | 0.48% | - |
| Sep 16, 2026 | 237.90 | 238.85 | 237.80 | 237.80 | 237.80 | 0.11% | - |
| Sep 15, 2026 | 236.65 | 237.55 | 236.30 | 237.55 | 237.55 | 0.81% | - |
| Sep 14, 2026 | 237.40 | 239.35 | 235.65 | 235.65 | 235.65 | -0.59% | 7 |
| Sep 11, 2026 | 238.15 | 238.15 | 234.50 | 237.05 | 237.05 | -0.48% | 13 |
| Sep 10, 2026 | 239.30 | 239.30 | 237.30 | 238.20 | 238.20 | -0.61% | - |
| Sep 9, 2026 | 238.75 | 240.95 | 238.75 | 239.65 | 239.65 | 0.65% | 7 |
| Sep 8, 2026 | 237.50 | 238.10 | 237.50 | 238.10 | 238.10 | 0.55% | - |
| Sep 7, 2026 | 235.85 | 236.80 | 235.85 | 236.80 | 236.80 | 1.37% | - |
| Sep 4, 2026 | 235.15 | 235.15 | 232.15 | 233.60 | 233.60 | -0.93% | 136 |
| Sep 3, 2026 | 234.70 | 235.80 | 233.35 | 235.80 | 235.80 | 0.45% | 126 |
| Sep 2, 2026 | 233.60 | 234.75 | 231.65 | 234.75 | 234.75 | 0.51% | 33 |
| Sep 1, 2026 | 231.85 | 234.60 | 231.85 | 233.55 | 233.55 | 0.26% | 52 |
| Aug 31, 2026 | 232.50 | 233.20 | 232.50 | 232.95 | 232.95 | 0.09% | - |
| Aug 28, 2026 | 232.70 | 235.00 | 231.30 | 232.75 | 232.75 | 0.34% | 41 |
| Aug 27, 2026 | 230.95 | 232.65 | 230.20 | 231.95 | 231.95 | -0.15% | 49 |
| Aug 26, 2026 | 231.65 | 232.30 | 231.65 | 232.30 | 232.30 | -0.26% | - |
| Aug 25, 2026 | 233.15 | 233.15 | 232.60 | 232.90 | 232.90 | -0.36% | - |
| Aug 24, 2026 | 233.90 | 234.00 | 232.15 | 233.75 | 233.75 | -0.60% | 7 |
| Aug 21, 2026 | 233.45 | 236.65 | 233.00 | 235.15 | 235.15 | 1.14% | 45 |
| Aug 20, 2026 | 231.05 | 232.50 | 231.05 | 232.50 | 232.50 | 0.19% | - |
| Aug 19, 2026 | 230.00 | 232.05 | 230.00 | 232.05 | 232.05 | 0.87% | - |
| Aug 18, 2026 | 231.10 | 232.25 | 230.05 | 230.05 | 230.05 | -0.07% | 6 |
| Aug 17, 2026 | 229.65 | 230.40 | 228.15 | 230.20 | 230.20 | 0.66% | 1 |
| Aug 14, 2026 | 228.15 | 230.55 | 227.85 | 228.70 | 228.70 | -0.11% | 56 |
| Aug 13, 2026 | 228.80 | 228.95 | 228.70 | 228.95 | 228.95 | -0.59% | - |
| Aug 12, 2026 | 230.70 | 230.70 | 230.30 | 230.30 | 230.30 | 0.20% | - |
| Aug 11, 2026 | 229.65 | 229.85 | 229.65 | 229.85 | 229.85 | 0.44% | - |
| Aug 10, 2026 | 226.65 | 228.90 | 226.65 | 228.85 | 228.85 | 1.64% | 3 |
| Aug 7, 2026 | 225.30 | 226.45 | 224.15 | 225.15 | 225.15 | 1.01% | 3 |
| Aug 6, 2026 | 223.10 | 224.80 | 222.90 | 222.90 | 222.90 | 0.27% | 1 |
| Aug 5, 2026 | 220.95 | 222.75 | 220.95 | 222.30 | 222.30 | 1.11% | 6 |
| Aug 4, 2026 | 221.75 | 221.75 | 219.85 | 219.85 | 219.85 | -0.23% | - |
| Aug 3, 2026 | 220.65 | 221.45 | 218.55 | 220.35 | 220.35 | -0.77% | 11 |
| Jul 31, 2026 | 221.70 | 222.15 | 221.70 | 222.05 | 222.05 | -0.22% | - |
| Jul 30, 2026 | 221.95 | 223.60 | 221.95 | 222.55 | 222.55 | 0.38% | 16 |
| Jul 29, 2026 | 220.25 | 223.45 | 220.25 | 221.70 | 221.70 | 1.46% | 4 |
| Jul 28, 2026 | 220.00 | 220.00 | 217.55 | 218.50 | 218.50 | -1.47% | 9 |
| Jul 27, 2026 | 221.70 | 222.10 | 221.70 | 221.75 | 221.75 | -0.92% | - |
| Jul 24, 2026 | 223.20 | 225.75 | 223.20 | 223.80 | 223.80 | -0.53% | 15 |
| Jul 23, 2026 | 225.45 | 225.45 | 225.00 | 225.00 | 225.00 | 0.25% | - |
| Jul 22, 2026 | 223.55 | 224.45 | 223.55 | 224.45 | 224.45 | 0.70% | - |
| Jul 21, 2026 | 221.90 | 224.45 | 221.90 | 222.90 | 222.90 | 1.43% | 9 |
| Jul 20, 2026 | 220.35 | 220.35 | 219.75 | 219.75 | 219.75 | 0.09% | - |
| Jul 17, 2026 | 217.90 | 219.55 | 217.90 | 219.55 | 219.55 | 0.02% | - |
| Jul 16, 2026 | 219.35 | 219.50 | 219.35 | 219.50 | 219.50 | 0.64% | - |