UBS CMCI Composite SF UCITS ETF (LON:UC90)
London · Delayed Price · Currency is GBP · Price in GBX 19,499
+49 (0.25%)
Sep 22, 2026, 5:15 PM GMT
LON:UC90 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 19,297.07 | 19,600.00 | 19,600.00 | 19,498.50 | 19,498.50 | 0.25% | 302 |
| Sep 21, 2026 | 19,567.02 | 19,567.02 | 19,567.02 | 19,450.00 | 19,450.00 | 0.08% | 76 |
| Sep 18, 2026 | 19,308.11 | 19,649.40 | 19,308.11 | 19,435.00 | 19,435.00 | -0.23% | 76 |
| Sep 17, 2026 | 19,605.93 | 19,605.93 | 19,255.70 | 19,479.00 | 19,479.00 | -0.05% | 208 |
| Sep 16, 2026 | 19,794.35 | 19,794.35 | 19,794.35 | 19,488.50 | 19,488.50 | -0.32% | 1 |
| Sep 15, 2026 | 19,550.50 | 19,550.50 | 19,550.50 | 19,550.50 | 19,550.50 | 0.67% | - |
| Sep 14, 2026 | 19,420.00 | 19,420.00 | 19,420.00 | 19,420.00 | 19,420.00 | -0.18% | - |
| Sep 11, 2026 | 19,571.07 | 19,628.14 | 19,316.40 | 19,455.00 | 19,455.00 | -0.85% | 207 |
| Sep 10, 2026 | 19,719.51 | 19,719.51 | 19,719.51 | 19,622.50 | 19,622.50 | 0.38% | 62 |
| Sep 9, 2026 | 19,424.24 | 19,424.24 | 19,424.24 | 19,547.50 | 19,547.50 | 0.53% | 27 |
| Sep 8, 2026 | 19,443.50 | 19,443.50 | 19,443.50 | 19,443.50 | 19,443.50 | 0.36% | - |
| Sep 7, 2026 | 19,373.00 | 19,373.00 | 19,373.00 | 19,373.00 | 19,373.00 | 0.41% | - |
| Sep 4, 2026 | 19,294.00 | 19,294.00 | 19,294.00 | 19,294.00 | 19,294.00 | -0.12% | - |
| Sep 3, 2026 | 19,445.80 | 19,445.80 | 19,445.80 | 19,316.50 | 19,316.50 | -0.30% | 2 |
| Sep 2, 2026 | 19,585.80 | 19,585.80 | 19,585.80 | 19,375.50 | 19,375.50 | 0.40% | 19 |
| Sep 1, 2026 | 19,434.00 | 19,434.00 | 19,434.00 | 19,297.50 | 19,297.50 | 1.05% | 25 |
| Aug 28, 2026 | 19,188.44 | 19,188.44 | 19,188.44 | 19,097.00 | 19,097.00 | 0.80% | 260 |
| Aug 27, 2026 | 19,139.15 | 19,139.15 | 19,139.15 | 18,945.50 | 18,945.50 | 0.48% | 3 |
| Aug 26, 2026 | 18,855.00 | 18,855.00 | 18,855.00 | 18,855.00 | 18,855.00 | -0.02% | - |
| Aug 25, 2026 | 18,858.00 | 18,858.00 | 18,858.00 | 18,858.00 | 18,858.00 | -0.43% | - |
| Aug 24, 2026 | 19,211.00 | 19,211.00 | 19,211.00 | 18,940.00 | 18,940.00 | -0.60% | 35 |
| Aug 21, 2026 | 19,183.00 | 19,233.70 | 18,736.00 | 19,055.00 | 19,055.00 | 0.53% | 4 |
| Aug 20, 2026 | 18,659.40 | 18,659.40 | 18,659.40 | 18,954.50 | 18,954.50 | 0.41% | 2 |
| Aug 19, 2026 | 18,560.00 | 19,025.80 | 18,518.20 | 18,877.00 | 18,877.00 | 0.87% | 81 |
| Aug 18, 2026 | 18,944.00 | 18,944.00 | 18,520.00 | 18,714.00 | 18,714.00 | 0.38% | 3 |
| Aug 17, 2026 | 18,643.00 | 18,643.00 | 18,643.00 | 18,643.00 | 18,643.00 | 0.96% | - |
| Aug 14, 2026 | 18,210.00 | 18,210.00 | 18,210.00 | 18,465.50 | 18,465.50 | -0.01% | 2 |
| Aug 13, 2026 | 18,467.50 | 18,467.50 | 18,467.50 | 18,467.50 | 18,467.50 | -0.28% | - |
| Aug 12, 2026 | 18,680.95 | 18,680.95 | 18,680.95 | 18,519.50 | 18,519.50 | 0.58% | 2 |
| Aug 11, 2026 | 18,621.10 | 18,621.10 | 18,621.10 | 18,412.00 | 18,412.00 | - | 1 |
| Aug 10, 2026 | 18,474.00 | 18,474.00 | 18,474.00 | 18,411.50 | 18,411.50 | 1.43% | 8 |
| Aug 7, 2026 | 18,152.00 | 18,152.00 | 18,152.00 | 18,152.00 | 18,152.00 | 1.06% | - |
| Aug 6, 2026 | 17,738.60 | 17,738.60 | 17,738.60 | 17,961.50 | 17,961.50 | 0.43% | 1 |
| Aug 5, 2026 | 18,002.62 | 18,002.62 | 18,002.62 | 17,884.00 | 17,884.00 | 0.52% | 83 |
| Aug 4, 2026 | 17,750.00 | 17,964.25 | 17,750.00 | 17,792.00 | 17,792.00 | -0.46% | 10 |
| Aug 3, 2026 | 18,020.65 | 18,020.65 | 18,020.65 | 17,874.50 | 17,874.50 | -0.44% | 14 |
| Jul 31, 2026 | 17,953.50 | 17,953.50 | 17,953.50 | 17,953.50 | 17,953.50 | 0.16% | - |
| Jul 30, 2026 | 17,924.50 | 17,924.50 | 17,924.50 | 17,924.50 | 17,924.50 | -0.17% | - |
| Jul 29, 2026 | 17,954.50 | 17,954.50 | 17,954.50 | 17,954.50 | 17,954.50 | 1.03% | - |
| Jul 28, 2026 | 17,772.00 | 17,772.00 | 17,772.00 | 17,772.00 | 17,772.00 | -0.99% | - |
| Jul 27, 2026 | 17,949.50 | 17,949.50 | 17,949.50 | 17,949.50 | 17,949.50 | -1.10% | - |
| Jul 24, 2026 | 18,034.14 | 18,034.14 | 18,034.14 | 18,149.00 | 18,149.00 | -0.65% | 4 |
| Jul 23, 2026 | 18,267.00 | 18,267.00 | 18,267.00 | 18,267.00 | 18,267.00 | 0.34% | - |
| Jul 22, 2026 | 18,204.50 | 18,204.50 | 18,204.50 | 18,204.50 | 18,204.50 | 0.75% | - |
| Jul 21, 2026 | 18,246.35 | 18,246.35 | 18,246.35 | 18,069.00 | 18,069.00 | 0.89% | 1 |
| Jul 20, 2026 | 17,688.40 | 17,688.40 | 17,688.40 | 17,909.50 | 17,909.50 | 0.31% | 2 |
| Jul 17, 2026 | 17,643.35 | 17,643.35 | 17,643.35 | 17,854.00 | 17,854.00 | 0.53% | 4 |
| Jul 16, 2026 | 17,960.48 | 17,960.48 | 17,960.48 | 17,759.50 | 17,759.50 | -0.04% | 55 |
| Jul 15, 2026 | 17,648.00 | 17,648.00 | 17,648.00 | 17,767.00 | 17,767.00 | 0.28% | 475 |
| Jul 14, 2026 | 17,608.06 | 17,608.06 | 17,608.06 | 17,717.00 | 17,717.00 | 0.93% | 1 |