UBS Cmci Commodity Carry SF UCITS ETF (SWX:COSIC)
Switzerland · Delayed Price · Currency is CHF 91.88
-0.93 (-1.00%)
Last updated: Sep 17, 2026, 1:36 PM CET
SWX:COSIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | - | - |
| Sep 21, 2026 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | 1.28% | - |
| Sep 18, 2026 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | -1.00% | - |
| Sep 17, 2026 | 92.26 | 92.81 | 92.14 | 92.81 | 92.81 | 1.77% | 394 |
| Sep 16, 2026 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | - | - |
| Sep 15, 2026 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | - | - |
| Sep 14, 2026 | 92.05 | 92.05 | 91.20 | 91.20 | 91.20 | -1.97% | 85 |
| Sep 11, 2026 | 93.03 | 93.03 | 93.03 | 93.03 | 93.03 | -0.03% | - |
| Sep 10, 2026 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | -1.74% | - |
| Sep 9, 2026 | 94.71 | 94.71 | 94.71 | 94.71 | 94.71 | -0.27% | - |
| Sep 8, 2026 | 94.97 | 94.97 | 94.97 | 94.97 | 94.97 | - | - |
| Sep 7, 2026 | 94.97 | 94.97 | 94.97 | 94.97 | 94.97 | -0.80% | - |
| Sep 4, 2026 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | -0.10% | - |
| Sep 3, 2026 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | 0.22% | 38 |
| Sep 2, 2026 | 95.63 | 95.63 | 95.63 | 95.63 | 95.63 | -1.28% | - |
| Sep 1, 2026 | 96.87 | 96.87 | 96.87 | 96.87 | 96.87 | -0.20% | - |
| Aug 31, 2026 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | - | - |
| Aug 28, 2026 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | -1.05% | 13 |
| Aug 27, 2026 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | - | - |
| Aug 26, 2026 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | - | - |
| Aug 25, 2026 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | 1.04% | - |
| Aug 24, 2026 | 97.08 | 97.08 | 97.08 | 97.08 | 97.08 | 0.28% | 7,560 |
| Aug 21, 2026 | 96.81 | 96.81 | 96.81 | 96.81 | 96.81 | -1.84% | 1,780 |
| Aug 20, 2026 | 98.62 | 98.62 | 98.62 | 98.62 | 98.62 | -0.19% | 3 |
| Aug 19, 2026 | 98.81 | 98.81 | 98.81 | 98.81 | 98.81 | -0.36% | - |
| Aug 18, 2026 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | -0.67% | - |
| Aug 17, 2026 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | - | - |
| Aug 14, 2026 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | - | - |
| Aug 13, 2026 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | - | - |
| Aug 12, 2026 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | -0.28% | - |
| Aug 11, 2026 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | - | - |
| Aug 10, 2026 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | - | - |
| Aug 7, 2026 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | - | - |
| Aug 6, 2026 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | - | - |
| Aug 5, 2026 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | 0.06% | - |
| Aug 4, 2026 | 100.06 | 100.06 | 100.06 | 100.06 | 100.06 | 0.99% | - |
| Aug 3, 2026 | 99.08 | 99.08 | 99.08 | 99.08 | 99.08 | 1.14% | - |
| Jul 31, 2026 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - | - |
| Jul 30, 2026 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - | - |
| Jul 29, 2026 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - | - |
| Jul 28, 2026 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | 1.30% | - |
| Jul 27, 2026 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | - | - |
| Jul 24, 2026 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | - | - |
| Jul 23, 2026 | 97.11 | 97.11 | 96.70 | 96.70 | 96.70 | -1.34% | 5 |
| Jul 22, 2026 | 98.01 | 98.01 | 98.01 | 98.01 | 98.01 | -1.24% | - |
| Jul 21, 2026 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | -0.94% | - |
| Jul 20, 2026 | 100.18 | 100.18 | 100.18 | 100.18 | 100.18 | -0.65% | - |
| Jul 17, 2026 | 100.84 | 100.84 | 100.84 | 100.84 | 100.84 | -0.04% | - |
| Jul 16, 2026 | 100.88 | 100.88 | 100.88 | 100.88 | 100.88 | - | - |
| Jul 15, 2026 | 100.88 | 100.88 | 100.88 | 100.88 | 100.88 | - | - |