Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

UBS (Irl) Fund Solutions plc - CMCI Composite SF UCITS ETF (USD) A-acc (UC14.L)

106.60
+0.55
+(0.52%)
At close: 2:55:28 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 2025106.21106.28106.14106.60106.60146
Apr 17, 2025105.45105.45105.45106.05106.05284
Apr 16, 2025104.75105.27104.73105.32105.326,994
Apr 15, 2025104.53104.86104.53104.32104.32398
Apr 14, 2025105.02105.02104.50104.57104.571,476
Apr 11, 2025103.95103.95103.39103.96103.963,478
Apr 10, 2025104.07104.07102.92103.11103.1131
Apr 9, 202599.95100.7099.95100.36100.361,151
Apr 8, 2025102.93102.93102.55102.02102.02582
Apr 7, 2025102.71102.79102.44102.46102.46425
Apr 4, 2025106.90106.90106.90103.69103.6948
Apr 3, 2025108.24108.24108.24108.01108.011
Apr 2, 2025110.69110.69110.35110.81110.814,494
Apr 1, 2025110.50110.50110.43110.68110.68279
Mar 31, 2025110.67110.67110.03110.18110.1855
Mar 28, 2025109.77109.77109.46109.57109.571,139
Mar 27, 2025109.75109.75109.75109.75109.75490
Mar 26, 2025110.20110.21110.13110.08110.081,018
Mar 25, 2025109.66110.11109.66109.90109.90993
Mar 24, 2025109.63109.63109.63109.84109.84173
Mar 21, 2025109.58109.85109.49109.50109.501,799
Mar 20, 2025110.00110.00110.00110.00110.00-
Mar 19, 2025109.70109.76109.70109.76109.76579
Mar 18, 2025109.64109.64109.64109.64109.64-
Mar 17, 2025109.45109.45109.45109.46109.4616
Mar 14, 2025108.30108.95108.24108.36108.363,868
Mar 13, 2025108.76108.76108.76108.89108.89220
Mar 12, 2025108.45108.45108.16108.60108.601,254
Mar 11, 2025108.33108.33108.33108.33108.33-
Mar 10, 2025107.91107.91107.91108.05108.052
Mar 7, 2025108.23108.23107.82108.06108.062
Mar 6, 2025107.64107.64107.64107.47107.47507
Mar 5, 2025107.39107.39107.39106.81106.8120
Mar 4, 2025106.69106.88106.34106.62106.622,182
Mar 3, 2025107.75107.92107.44107.44107.44501
Feb 28, 2025107.54107.54107.54107.54107.54-
Feb 27, 2025108.83108.83108.83108.83108.83-
Feb 26, 2025108.94108.94108.94108.94108.94-
Feb 25, 2025109.75109.75109.75108.91108.91844
Feb 24, 2025110.25110.25110.25110.02110.021,741
Feb 21, 2025110.83110.83110.83111.00111.009
Feb 20, 2025111.92111.92111.92111.92111.92-
Feb 19, 2025111.56111.56111.56111.77111.7770
Feb 18, 2025111.05111.05111.05111.05111.05-
Feb 17, 2025110.04110.60110.04110.34110.34851
Feb 14, 2025111.28111.28110.36110.36110.36219
Feb 13, 2025109.75109.77109.75110.29110.29275
Feb 12, 2025110.14110.36110.13110.10110.10471
Feb 11, 2025110.06110.36110.06110.52110.52546
Feb 10, 2025109.61109.61109.61109.97109.971
Feb 7, 2025109.27109.35109.22109.14109.14255
Feb 6, 2025109.05109.20108.88108.88108.8870
Feb 5, 2025109.20109.20108.69108.69108.693,891
Feb 4, 2025108.18108.21107.93108.97108.97576
Feb 3, 2025107.82108.11107.82108.43108.4314
Jan 31, 2025107.89107.89107.77107.76107.763,701
Jan 30, 2025108.21108.22107.90108.22108.224,105
Jan 29, 2025108.33108.33108.33108.33108.33-
Jan 28, 2025107.44107.44107.44107.34107.3457
Jan 27, 2025108.04108.04107.96107.56107.56303
Jan 24, 2025108.84109.02108.84108.83108.83504
Jan 23, 2025108.64108.64108.64108.68108.681,102
Jan 22, 2025108.82108.82108.46108.66108.663,740
Jan 21, 2025108.20108.20108.20108.68108.68406
Jan 20, 2025108.71108.71108.71108.71108.71-
Jan 17, 2025108.76108.76108.15108.75108.75565
Jan 16, 2025108.67108.67108.67108.29108.299
Jan 15, 2025108.76108.76108.76108.76108.76-
Jan 14, 2025108.06108.06108.06108.07108.07664
Jan 13, 2025108.24108.24108.24108.24108.24-
Jan 10, 2025107.50107.50107.50107.00107.005
Jan 9, 2025105.97105.97105.97105.98105.9829
Jan 8, 2025106.07106.07105.70105.38105.38252
Jan 7, 2025105.07105.85105.07105.84105.841,731
Jan 6, 2025105.81105.81105.81105.81105.81896
Jan 3, 2025104.82104.82104.82104.89104.8948
Jan 2, 2025105.64105.64105.41105.69105.69489
Dec 31, 2024104.62104.62104.62104.75104.75994
Dec 30, 2024104.53104.53104.53104.53104.53-
Dec 27, 2024104.31104.31104.20104.11104.11518
Dec 24, 2024104.00104.00104.00104.00104.00-
Dec 23, 2024103.54103.63103.32103.17103.1762
Dec 20, 2024103.31103.31103.06103.38103.388,074
Dec 19, 2024102.75102.75102.75102.75102.75-
Dec 18, 2024103.97104.04103.97104.14104.14173
Dec 17, 2024104.38104.38103.46103.64103.644,700
Dec 16, 2024105.05105.16105.05104.94104.94287
Dec 13, 2024105.10105.10105.10105.10105.10-
Dec 12, 2024105.44105.44105.16104.87104.871,283
Dec 11, 2024104.94105.46104.94105.40105.403,074
Dec 10, 2024104.37104.94104.37104.92104.926,651
Dec 9, 2024104.45104.78104.45104.89104.891,374
Dec 6, 2024100.47100.47100.47104.04104.0415
Dec 5, 2024104.45104.45104.27104.16104.1670
Dec 4, 2024104.29104.29104.29104.29104.29-
Dec 3, 2024104.31104.31104.31104.52104.522,879
Dec 2, 2024103.73103.73103.32103.43103.43382
Nov 29, 2024104.28104.28104.28104.21104.21126
Nov 28, 2024104.24104.24103.90103.93103.9381
Nov 27, 2024104.49104.49104.49104.17104.174
Nov 26, 2024104.44104.68103.88104.44104.44239
Nov 25, 2024105.03105.04104.77104.17104.17236
Nov 22, 2024104.54104.62104.14104.70104.701,119
Nov 21, 2024104.70104.70104.70104.47104.4714
Nov 20, 2024104.53104.53104.53104.43104.432,972
Nov 19, 2024104.51104.51104.03104.38104.381,941
Nov 18, 2024102.61103.35102.61103.82103.82186
Nov 15, 2024102.05103.38101.86103.14103.144,592
Nov 14, 2024102.95102.95102.94102.89102.89530
Nov 13, 2024102.98103.01102.98102.88102.88155
Nov 12, 2024103.45103.45103.30103.30103.30121
Nov 11, 2024104.20104.20103.71103.53103.5386
Nov 8, 2024105.54105.54105.54104.75104.75-
Nov 7, 2024105.70105.70105.65105.81105.81548
Nov 6, 2024103.44104.81103.44104.79104.79645
Nov 5, 2024105.82105.82105.82105.82105.82-
Nov 4, 2024105.20105.20105.18105.11105.11218
Nov 1, 2024104.65104.65104.65104.36104.36385
Oct 31, 2024104.41104.41104.40104.13104.13160
Oct 30, 2024103.55103.55103.55104.11104.1123
Oct 29, 2024103.89103.92103.42103.39103.39549
Oct 28, 2024103.50103.50103.50103.50103.50-
Oct 25, 2024105.25105.25105.25105.25105.25-
Oct 24, 2024105.60105.60105.60105.60105.6013
Oct 23, 2024104.97105.35104.97105.35105.35618
Oct 22, 2024104.29104.29104.29105.19105.19142
Oct 21, 2024104.04104.04104.04104.04104.04-
Oct 18, 2024104.06104.62104.06103.92103.92174
Oct 17, 2024103.62103.62103.62104.01104.0148
Oct 16, 2024104.70104.70104.59104.32104.32708
Oct 15, 2024104.64104.64104.25104.26104.26517
Oct 14, 2024106.73106.73106.73106.13106.13130
Oct 11, 2024107.71107.71107.71107.71107.71-
Oct 10, 2024106.23106.65106.23106.65106.65505
Oct 9, 2024105.82105.82105.82105.82105.82-
Oct 8, 2024106.98107.02106.08106.08106.08358
Oct 7, 2024107.99107.99107.93108.43108.431,085
Oct 4, 2024107.77107.77107.77107.77107.7752
Oct 3, 2024107.32107.32107.32107.32107.32-
Oct 2, 2024107.18107.21107.18106.74106.74587
Oct 1, 2024105.20106.69104.73106.68106.68626
Sep 30, 2024105.66105.66104.83105.32105.324,196
Sep 27, 2024104.92105.17104.82105.17105.17528
Sep 26, 2024105.73105.73105.03105.74105.743,709
Sep 25, 2024105.12105.12105.12105.45105.45243
Sep 24, 2024105.46105.46104.59105.39105.391,320
Sep 23, 2024104.00104.00104.00104.00104.00-
Sep 20, 2024103.21103.21103.21102.99102.9924
Sep 19, 2024102.82103.16102.82103.16103.16266
Sep 18, 2024102.44102.44102.44102.44102.44-
Sep 17, 2024101.93101.93101.93101.93101.93-
Sep 16, 2024100.67100.67100.65101.40101.40563
Sep 13, 2024100.92100.92100.65100.88100.8821,114
Sep 12, 2024100.10100.15100.00100.50100.5055
Sep 11, 202498.9898.9898.6498.6498.642
Sep 10, 202498.1898.1898.1898.1898.18-
Sep 9, 202499.1399.1398.9699.0199.0183
Sep 6, 2024100.35100.35100.3599.2999.2968
Sep 5, 2024100.44100.52100.44100.20100.201,668
Sep 4, 2024100.12100.12100.12100.08100.08111
Sep 3, 2024100.42100.42100.42100.42100.42-
Sep 2, 2024101.49101.69101.49101.46101.463,324
Aug 30, 2024103.08103.08103.08101.85101.855
Aug 29, 2024101.67101.67101.67102.15102.1545
Aug 28, 2024101.56101.56101.56101.86101.8694
Aug 27, 2024102.99103.01102.66102.70102.705,524
Aug 23, 2024101.90101.90101.90101.90101.90-
Aug 22, 2024100.33100.33100.22100.48100.48979
Aug 21, 2024101.13101.13101.13101.13101.13-
Aug 20, 2024101.40101.40101.40100.99100.99548
Aug 19, 2024100.85101.50100.85101.63101.63327
Aug 16, 2024100.97100.97100.66100.71100.7121
Aug 15, 2024101.77101.89101.72101.67101.671,501
Aug 14, 2024100.84101.10100.84100.83100.83512
Aug 13, 2024100.77100.77100.77100.77100.7759
Aug 12, 2024101.33101.33101.29101.29101.29300
Aug 9, 2024100.86100.86100.86100.72100.721,863
Aug 8, 2024100.27100.27100.27100.27100.27-
Aug 7, 202499.98100.0699.26100.17100.172,297
Aug 6, 202499.5499.6099.5499.6099.60172
Aug 5, 202498.99100.3898.3699.4399.4378
Aug 2, 2024100.98100.98100.98100.03100.03355
Aug 1, 2024102.55102.55102.55101.46101.4687
Jul 31, 2024101.77102.00101.65102.00102.00257
Jul 30, 2024100.31100.74100.31100.57100.5770
Jul 29, 2024101.37101.37100.81100.81100.81657
Jul 26, 2024102.10102.10102.10101.60101.60192
Jul 25, 2024101.40101.40101.40102.30102.30-
Jul 24, 2024102.69102.69102.69102.69102.69-
Jul 23, 2024102.79103.10102.79102.56102.565
Jul 22, 2024102.42102.42102.42102.79102.7914
Jul 19, 2024104.05104.05103.20103.40103.40112
Jul 18, 2024104.30104.30104.30104.29104.29111
Jul 17, 2024104.73104.73104.73104.73104.73-
Jul 16, 2024104.84105.28104.64104.75104.75529
Jul 15, 2024105.49105.49105.49105.49105.49-
Jul 12, 2024106.11106.11106.00106.06106.06289
Jul 11, 2024106.15106.15106.15106.15106.15-
Jul 10, 2024106.35106.35106.35106.35106.35-
Jul 9, 2024106.65106.65106.41106.41106.4133
Jul 8, 2024107.38107.38107.15107.15107.15410
Jul 5, 2024108.24108.47108.17108.40108.40227
Jul 4, 2024108.11108.11108.11107.88107.8817
Jul 3, 2024107.79107.79107.79107.79107.79-
Jul 2, 2024107.39107.39107.29107.39107.39191
Jul 1, 2024106.69106.82106.69106.78106.78408
Jun 28, 2024106.92106.92106.92106.64106.64402
Jun 27, 2024106.65106.65106.31106.57106.57660
Jun 26, 2024106.00106.00106.00106.00106.00-
Jun 25, 2024106.41106.41106.41106.23106.23167
Jun 24, 2024106.77106.77106.77106.74106.74363
Jun 21, 2024106.67106.81106.67106.63106.63470
Jun 20, 2024107.33107.33107.33107.36107.361,417
Jun 19, 2024107.51107.51107.51107.51107.518
Jun 18, 2024106.76106.76106.65106.83106.83199
Jun 17, 2024106.30106.31106.30106.31106.31135
Jun 14, 2024106.96106.96106.96106.86106.861,032
Jun 13, 2024106.89106.89106.88107.36107.36156
Jun 12, 2024106.93107.68106.93107.36107.364
Jun 11, 2024106.61106.61106.61106.61106.61-
Jun 10, 2024106.24106.24106.21106.66106.6694
Jun 7, 2024105.83105.83105.83105.74105.7415
Jun 6, 2024107.13107.13106.84107.35107.35359
Jun 5, 2024105.53105.93105.53105.90105.905,101
Jun 4, 2024106.62106.62106.08106.08106.0832
Jun 3, 2024107.87107.87106.96106.96106.96239
May 31, 2024108.12108.12107.74107.74107.747,920
May 30, 2024108.62108.62108.62108.62108.62-
May 29, 2024110.16110.16110.16110.16110.16-
May 28, 2024109.89110.45109.89110.45110.4540
May 24, 2024108.97108.97108.88108.93108.93213
May 23, 2024109.32110.10109.32109.23109.23248
May 22, 2024109.58109.58109.58109.33109.3370
May 21, 2024110.46111.12110.36110.79110.791,452
May 20, 2024110.25110.31110.10110.62110.62141
May 17, 2024109.16109.29108.80109.32109.32399
May 16, 2024109.00109.00108.09108.21108.21292
May 15, 2024107.89108.42107.89107.89107.8935
May 14, 2024107.85107.85107.48107.36107.36616
May 13, 2024107.74107.82107.60107.82107.82344
May 10, 2024108.00108.00107.78107.46107.46511
May 9, 2024107.68107.68107.22107.22107.227,537
May 8, 2024107.32107.32107.32107.32107.32-
May 7, 2024108.09108.09108.09108.09108.09-
May 3, 2024106.63106.63106.63106.64106.644,733
May 2, 2024105.91105.93105.91105.93105.9316
May 1, 2024106.16106.16106.16106.16106.16-
Apr 30, 2024107.50108.00107.50107.48107.48195
Apr 29, 2024108.49108.73108.49108.53108.5344
Apr 26, 2024108.40108.40108.40108.40108.40-
Apr 25, 2024108.15108.15107.77107.75107.75289
Apr 24, 2024108.00108.00108.00108.00108.00-
Apr 23, 2024107.46107.46106.95107.31107.3176
Apr 22, 2024107.69107.76107.55107.76107.76364

Related Tickers