UBS CMCI Ex-Agriculture SF UCITS ETF (LON:CXAP)
London · Delayed Price · Currency is GBP · Price in GBX 24,235
+408 (1.71%)
Sep 23, 2026, 3:12 PM GMT
LON:CXAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 23,635.00 | 24,235.00 | 23,635.00 | 24,012.50 | 24,012.50 | 0.78% | 3 |
| Sep 22, 2026 | 24,070.00 | 24,070.00 | 24,070.00 | 23,827.50 | 23,827.50 | 0.64% | 4 |
| Sep 21, 2026 | 23,975.00 | 23,975.00 | 23,975.00 | 23,675.00 | 23,675.00 | -0.53% | 2 |
| Sep 18, 2026 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 0.04% | - |
| Sep 17, 2026 | 23,790.00 | 23,790.00 | 23,790.00 | 23,790.00 | 23,790.00 | 1.27% | - |
| Sep 16, 2026 | 23,492.50 | 23,492.50 | 23,492.50 | 23,492.50 | 23,492.50 | 0.19% | - |
| Sep 15, 2026 | 23,447.50 | 23,447.50 | 23,447.50 | 23,447.50 | 23,447.50 | 0.68% | - |
| Sep 14, 2026 | 23,290.00 | 23,290.00 | 23,290.00 | 23,290.00 | 23,290.00 | -0.11% | - |
| Sep 11, 2026 | 23,315.00 | 23,315.00 | 23,315.00 | 23,315.00 | 23,315.00 | -0.57% | - |
| Sep 10, 2026 | 23,725.00 | 23,725.00 | 23,725.00 | 23,447.50 | 23,447.50 | -0.31% | 2 |
| Sep 9, 2026 | 23,805.00 | 23,805.00 | 23,805.00 | 23,520.00 | 23,520.00 | 0.60% | 1 |
| Sep 8, 2026 | 23,380.00 | 23,380.00 | 23,380.00 | 23,380.00 | 23,380.00 | 0.54% | - |
| Sep 7, 2026 | 23,255.00 | 23,255.00 | 23,255.00 | 23,255.00 | 23,255.00 | 0.46% | - |
| Sep 4, 2026 | 23,147.50 | 23,147.50 | 23,147.50 | 23,147.50 | 23,147.50 | -0.15% | - |
| Sep 3, 2026 | 23,182.50 | 23,182.50 | 23,182.50 | 23,182.50 | 23,182.50 | 0.36% | - |
| Sep 2, 2026 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 0.64% | - |
| Sep 1, 2026 | 22,952.50 | 22,952.50 | 22,952.50 | 22,952.50 | 22,952.50 | 0.58% | - |
| Aug 28, 2026 | 22,820.00 | 22,820.00 | 22,820.00 | 22,820.00 | 22,820.00 | 0.61% | - |
| Aug 27, 2026 | 22,682.50 | 22,682.50 | 22,682.50 | 22,682.50 | 22,682.50 | -0.17% | - |
| Aug 26, 2026 | 22,720.00 | 22,720.00 | 22,720.00 | 22,720.00 | 22,720.00 | 0.01% | - |
| Aug 25, 2026 | 22,717.50 | 22,717.50 | 22,717.50 | 22,717.50 | 22,717.50 | -0.24% | - |
| Aug 24, 2026 | 22,772.50 | 22,772.50 | 22,772.50 | 22,772.50 | 22,772.50 | -0.69% | - |
| Aug 21, 2026 | 22,930.00 | 22,930.00 | 22,930.00 | 22,930.00 | 22,930.00 | 1.10% | - |
| Aug 20, 2026 | 22,680.00 | 22,680.00 | 22,680.00 | 22,680.00 | 22,680.00 | 0.04% | - |
| Aug 19, 2026 | 22,670.00 | 22,670.00 | 22,670.00 | 22,670.00 | 22,670.00 | 0.47% | - |
| Aug 18, 2026 | 22,565.00 | 22,565.00 | 22,565.00 | 22,565.00 | 22,565.00 | - | - |
| Aug 17, 2026 | 22,565.00 | 22,565.00 | 22,565.00 | 22,565.00 | 22,565.00 | 0.57% | - |
| Aug 14, 2026 | 22,437.50 | 22,437.50 | 22,437.50 | 22,437.50 | 22,437.50 | -0.47% | - |
| Aug 13, 2026 | 22,542.50 | 22,542.50 | 22,542.50 | 22,542.50 | 22,542.50 | -0.53% | - |
| Aug 12, 2026 | 22,662.50 | 22,662.50 | 22,662.50 | 22,662.50 | 22,662.50 | 0.32% | - |
| Aug 11, 2026 | 22,590.00 | 22,590.00 | 22,590.00 | 22,590.00 | 22,590.00 | 0.42% | - |
| Aug 10, 2026 | 22,495.00 | 22,495.00 | 22,495.00 | 22,495.00 | 22,495.00 | 1.47% | - |
| Aug 7, 2026 | 22,170.00 | 22,170.00 | 22,170.00 | 22,170.00 | 22,170.00 | 0.74% | - |
| Aug 6, 2026 | 22,007.50 | 22,007.50 | 22,007.50 | 22,007.50 | 22,007.50 | 0.43% | - |
| Aug 5, 2026 | 21,912.50 | 21,912.50 | 21,912.50 | 21,912.50 | 21,912.50 | 0.85% | - |
| Aug 4, 2026 | 21,727.50 | 21,727.50 | 21,727.50 | 21,727.50 | 21,727.50 | -0.49% | - |
| Aug 3, 2026 | 21,835.00 | 21,835.00 | 21,835.00 | 21,835.00 | 21,835.00 | -0.42% | - |
| Jul 31, 2026 | 21,927.50 | 21,927.50 | 21,927.50 | 21,927.50 | 21,927.50 | -0.19% | - |
| Jul 30, 2026 | 21,970.00 | 21,970.00 | 21,970.00 | 21,970.00 | 21,970.00 | -0.86% | - |
| Jul 29, 2026 | 22,160.00 | 22,160.00 | 22,160.00 | 22,160.00 | 22,160.00 | 1.63% | - |
| Jul 28, 2026 | 22,150.00 | 22,150.00 | 22,150.00 | 21,805.00 | 21,805.00 | -1.47% | 4 |
| Jul 27, 2026 | 22,130.00 | 22,130.00 | 22,130.00 | 22,130.00 | 22,130.00 | -0.48% | - |
| Jul 24, 2026 | 22,237.50 | 22,237.50 | 22,237.50 | 22,237.50 | 22,237.50 | -0.83% | - |
| Jul 23, 2026 | 22,655.00 | 22,655.00 | 22,655.00 | 22,422.50 | 22,422.50 | 0.67% | 1 |
| Jul 22, 2026 | 22,272.50 | 22,272.50 | 22,272.50 | 22,272.50 | 22,272.50 | 0.84% | - |
| Jul 21, 2026 | 22,305.00 | 22,305.00 | 22,305.00 | 22,087.50 | 22,087.50 | 1.62% | 2 |
| Jul 20, 2026 | 21,735.00 | 21,735.00 | 21,735.00 | 21,735.00 | 21,735.00 | 0.42% | - |
| Jul 17, 2026 | 21,645.00 | 21,645.00 | 21,645.00 | 21,645.00 | 21,645.00 | 0.23% | - |
| Jul 16, 2026 | 21,595.00 | 21,595.00 | 21,595.00 | 21,595.00 | 21,595.00 | 0.56% | - |
| Jul 15, 2026 | 21,475.00 | 21,475.00 | 21,475.00 | 21,475.00 | 21,475.00 | -0.83% | - |