UBS Cmci Commodity Carry SF UCITS ETF (LON:CCUA)
London · Delayed Price · Currency is GBP · Price in GBX 10,230
+137 (1.36%)
Sep 23, 2026, 10:33 AM GMT
LON:CCUA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,992.00 | 10,230.00 | 9,992.00 | 10,119.00 | 10,119.00 | 0.26% | 227 |
| Sep 22, 2026 | 10,202.00 | 10,324.00 | 10,076.00 | 10,093.00 | 10,093.00 | 0.08% | 132 |
| Sep 21, 2026 | 9,919.00 | 10,140.00 | 9,919.00 | 10,085.00 | 10,085.00 | 2.86% | 225 |
| Sep 18, 2026 | 10,010.00 | 10,010.00 | 10,010.00 | 9,805.00 | 9,805.00 | -0.73% | 95 |
| Sep 17, 2026 | 9,785.00 | 9,990.00 | 9,785.00 | 9,877.50 | 9,877.50 | 1.37% | 119 |
| Sep 16, 2026 | 9,570.00 | 9,579.90 | 9,570.00 | 9,744.00 | 9,744.00 | 1.06% | 112 |
| Sep 15, 2026 | 9,653.00 | 9,880.00 | 9,653.00 | 9,641.50 | 9,641.50 | -0.20% | 219 |
| Sep 14, 2026 | 9,817.00 | 9,600.00 | 9,600.00 | 9,661.00 | 9,661.00 | -1.58% | 60 |
| Sep 11, 2026 | 9,736.00 | 9,980.00 | 9,642.00 | 9,816.00 | 9,816.00 | -0.05% | 242 |
| Sep 10, 2026 | 9,850.00 | 10,090.00 | 9,850.00 | 9,821.00 | 9,821.00 | -1.53% | 161 |
| Sep 9, 2026 | 9,900.00 | 10,150.00 | 9,900.00 | 9,974.00 | 9,974.00 | -1.02% | 241 |
| Sep 8, 2026 | 9,898.00 | 10,140.00 | 9,898.00 | 10,077.00 | 10,077.00 | 0.56% | 165 |
| Sep 7, 2026 | 9,950.00 | 10,178.00 | 9,950.00 | 10,021.00 | 10,021.00 | -0.94% | 346 |
| Sep 4, 2026 | 10,000.00 | 10,188.00 | 10,000.00 | 10,116.00 | 10,116.00 | 0.72% | 63 |
| Sep 3, 2026 | 9,910.00 | 9,910.00 | 9,910.00 | 10,044.00 | 10,044.00 | -0.65% | 68 |
| Sep 2, 2026 | 10,034.00 | 10,300.00 | 10,034.00 | 10,110.00 | 10,110.00 | 0.18% | 252 |
| Sep 1, 2026 | 10,362.00 | 10,408.00 | 10,092.00 | 10,092.00 | 10,092.00 | -1.58% | 186 |
| Aug 28, 2026 | 10,220.00 | 10,254.00 | 10,220.00 | 10,254.00 | 10,254.00 | -1.15% | 2,105 |
| Aug 27, 2026 | 10,538.00 | 10,538.00 | 10,538.00 | 10,373.00 | 10,373.00 | -0.45% | 58 |
| Aug 26, 2026 | 10,330.00 | 10,584.00 | 10,330.00 | 10,420.00 | 10,420.00 | 0.12% | 172 |
| Aug 25, 2026 | 10,268.00 | 10,528.00 | 10,268.00 | 10,408.00 | 10,408.00 | 1.05% | 118 |
| Aug 24, 2026 | 10,416.00 | 10,416.00 | 10,132.00 | 10,300.00 | 10,300.00 | 0.07% | 23,321 |
| Aug 21, 2026 | 10,160.00 | 10,394.00 | 10,160.00 | 10,293.00 | 10,293.00 | 1.03% | 4,763 |
| Aug 20, 2026 | 10,188.00 | 10,442.00 | 10,188.00 | 10,188.00 | 10,188.00 | -1.57% | 5 |
| Aug 19, 2026 | 10,296.00 | 10,552.00 | 10,296.00 | 10,351.00 | 10,351.00 | -0.88% | 145 |
| Aug 18, 2026 | 10,350.00 | 10,610.00 | 10,350.00 | 10,443.00 | 10,443.00 | -0.57% | 172 |
| Aug 17, 2026 | 10,350.00 | 10,652.00 | 10,350.00 | 10,503.00 | 10,503.00 | - | 224 |
| Aug 14, 2026 | 10,394.00 | 10,658.00 | 10,394.00 | 10,503.00 | 10,503.00 | -0.32% | 220 |
| Aug 13, 2026 | 10,400.00 | 10,660.00 | 10,400.00 | 10,537.00 | 10,537.00 | 0.52% | 146 |
| Aug 12, 2026 | 10,370.00 | 10,618.00 | 10,370.00 | 10,482.00 | 10,482.00 | -0.42% | 418 |
| Aug 11, 2026 | 10,348.00 | 10,614.00 | 10,348.00 | 10,526.00 | 10,526.00 | -0.24% | 344 |
| Aug 10, 2026 | 10,516.00 | 10,762.00 | 10,516.00 | 10,551.00 | 10,551.00 | -1.02% | 160 |
| Aug 7, 2026 | 10,620.00 | 10,888.00 | 10,616.00 | 10,660.00 | 10,660.00 | -0.89% | 291 |
| Aug 6, 2026 | 10,652.00 | 10,918.00 | 10,652.00 | 10,756.00 | 10,756.00 | -0.37% | 102 |
| Aug 5, 2026 | 10,608.00 | 10,876.00 | 10,608.00 | 10,796.00 | 10,796.00 | 0.10% | 265 |
| Aug 4, 2026 | 10,454.00 | 10,934.00 | 10,454.00 | 10,785.00 | 10,785.00 | 1.59% | 86 |
| Aug 3, 2026 | 10,434.00 | 10,700.00 | 10,434.00 | 10,616.00 | 10,616.00 | 2.82% | 279 |
| Jul 31, 2026 | 10,238.00 | 10,498.00 | 10,238.00 | 10,325.00 | 10,325.00 | -0.56% | 126 |
| Jul 30, 2026 | 10,300.00 | 10,712.00 | 10,300.00 | 10,383.00 | 10,383.00 | -1.18% | 199 |
| Jul 29, 2026 | 10,660.00 | 10,660.00 | 10,434.00 | 10,507.00 | 10,507.00 | -1.55% | 202 |
| Jul 28, 2026 | 10,500.00 | 10,704.00 | 10,500.00 | 10,672.00 | 10,672.00 | 1.10% | 118 |
| Jul 27, 2026 | 10,432.00 | 10,678.00 | 10,430.00 | 10,556.00 | 10,556.00 | 1.90% | 391 |
| Jul 24, 2026 | 10,200.00 | 10,436.00 | 10,200.00 | 10,359.00 | 10,359.00 | 1.75% | 368 |
| Jul 23, 2026 | 10,150.00 | 10,360.00 | 10,150.00 | 10,181.00 | 10,181.00 | -1.70% | 193 |
| Jul 22, 2026 | 10,434.00 | 10,434.00 | 10,434.00 | 10,357.00 | 10,357.00 | -1.28% | 53 |
| Jul 21, 2026 | 10,366.00 | 10,600.00 | 10,364.00 | 10,491.00 | 10,491.00 | -0.63% | 204 |
| Jul 20, 2026 | 10,406.00 | 10,660.00 | 10,406.00 | 10,557.00 | 10,557.00 | -0.37% | 279 |
| Jul 17, 2026 | 10,490.00 | 10,750.00 | 10,488.00 | 10,596.00 | 10,596.00 | -0.24% | 317 |
| Jul 16, 2026 | 10,442.00 | 10,700.00 | 10,442.00 | 10,622.00 | 10,622.00 | -0.30% | 272 |
| Jul 15, 2026 | 10,540.00 | 10,800.00 | 10,496.00 | 10,654.00 | 10,654.00 | -0.26% | 143 |