UBS CMCI Composite SF UCITS ETF A acc USD (CCUSAS)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736528100 | 104.55 | 1.48 | 1.44 | 103.58 | 104.88 | 103.53 | 12176 |
| 1736441700 | 103.07 | 0.44 | 0.43 | 102.42 | 103.07 | 102.28 | 3078 |
| 1736355300 | 102.63 | 0.57 | 0.56 | 102.7 | 102.9 | 102.3 | 2514 |
| 1736268900 | 102.06 | 0.48 | 0.47 | 100.97 | 102.2 | 100.9 | 2265 |
| 1736182500 | 101.58 | -0.48 | -0.47 | 101.85 | 102.15 | 101.57 | 618 |
| 1735923300 | 102.06 | -0.49 | -0.48 | 102.5 | 102.5 | 101.67 | 1377 |
| 1735836900 | 102.55 | 1.89 | 1.88 | 101.6 | 102.87 | 101.18 | 2250 |
| 1735577700 | 100.66 | 0.73 | 0.73 | 100.39 | 101.02 | 99.97 | 903 |
| 1735318500 | 99.93 | 0.42 | 0.42 | 102.49 | 102.85 | 99.68 | 447 |
| 1734972900 | 99.51 | 0.18 | 0.18 | 99.86 | 100 | 99.22 | 1502 |
| 1734713700 | 99.33 | 0.15 | 0.15 | 99.13 | 99.37 | 98.88 | 1293 |
| 1734627300 | 99.18 | -0.23 | -0.23 | 99.38 | 99.7 | 98.93 | 1440 |
| 1734540900 | 99.41 | 0.71 | 0.72 | 99.07 | 99.64 | 99.01 | 1059 |
| 1734454500 | 98.7 | -1.35 | -1.35 | 99.48 | 99.58 | 98.7 | 682 |
| 1734368100 | 100.05 | -0.2 | -0.20 | 100.09 | 100.57 | 99.84 | 35280 |
| 1734108900 | 100.25 | 0.39 | 0.39 | 100.58 | 100.61 | 100.05 | 576 |
| 1734022500 | 99.86 | -0.51 | -0.51 | 100.52 | 100.74 | 99.86 | 1862 |
| 1733936100 | 100.37 | 0.55 | 0.55 | 99.86 | 100.45 | 99.83 | 1528 |
| 1733849700 | 99.82 | 0.63 | 0.64 | 99.26 | 99.82 | 99.24 | 204 |
| 1733763300 | 99.19 | 0.75 | 0.76 | 99.18 | 99.54 | 99.03 | 2107 |
| 1733504100 | 98.44 | 0 | 0.00 | 98.94 | 98.94 | 98.05 | 400 |
| 1733417700 | 98.44 | -0.83 | -0.84 | 99.33 | 99.33 | 98.31 | 1775 |
| 1733331300 | 99.27 | -0.06 | -0.06 | 99.46 | 99.77 | 99.27 | 686 |
| 1733244900 | 99.33 | 0.59 | 0.60 | 98.84 | 99.41 | 98.81 | 1537 |
| 1733158500 | 98.74 | -0.06 | -0.06 | 98.67 | 98.99 | 98.48 | 1197 |
| 1732899300 | 98.8 | 0.07 | 0.07 | 98.42 | 98.94 | 98.22 | 3082 |
| 1732812900 | 98.73 | -0.01 | -0.01 | 98.6 | 99.07 | 98.33 | 523 |
| 1732726500 | 98.74 | -1.05 | -1.05 | 99.52 | 99.56 | 98.61 | 2608 |
| 1732640100 | 99.79 | -0.08 | -0.08 | 99.01 | 99.8 | 99.01 | 1722 |
| 1732553700 | 99.87 | -0.46 | -0.46 | 100.33 | 100.33 | 99.43 | 2955 |
| 1732294500 | 100.33 | 0.69 | 0.69 | 100.46 | 100.46 | 100.02 | 1270 |
| 1732208100 | 99.64 | 0.1 | 0.10 | 99.51 | 99.86 | 99.32 | 2590 |
| 1732121700 | 99.54 | 1.07 | 1.09 | 98.94 | 99.54 | 98.93 | 988 |
| 1732035300 | 98.47 | 0.51 | 0.52 | 98.49 | 98.82 | 98.17 | 1367 |
| 1731948900 | 97.96 | 0.17 | 0.17 | 97.59 | 98.11 | 97.25 | 3666 |
| 1731689700 | 97.79 | 0.05 | 0.05 | 96.83 | 98.04 | 96.83 | 3693 |
| 1731603300 | 97.74 | 0.61 | 0.63 | 96.84 | 98.04 | 96.83 | 3791 |
| 1731516900 | 97.13 | -0.58 | -0.59 | 97.17 | 97.37 | 96.74 | 1238 |
| 1731430500 | 97.71 | 0.45 | 0.46 | 97.2 | 97.71 | 96.92 | 1298 |
| 1731344100 | 97.26 | -0.39 | -0.40 | 98.45 | 98.46 | 97.24 | 1757 |
| 1731084900 | 97.65 | -0.01 | -0.01 | 98.02 | 98.13 | 97.46 | 750 |
| 1730998500 | 97.66 | 0.03 | 0.03 | 97.63 | 98.13 | 97.47 | 1844 |
| 1730912100 | 97.63 | 0.72 | 0.74 | 97.27 | 97.63 | 95.92 | 5525 |
| 1730825700 | 96.91 | 0.41 | 0.42 | 96.89 | 97.17 | 96.58 | 1897 |
| 1730739300 | 96.5 | 0.25 | 0.26 | 97.12 | 97.12 | 96.38 | 733 |
| 1730480100 | 96.25 | 0.34 | 0.35 | 96.85 | 97.1 | 96.25 | 484 |
| 1730393700 | 95.91 | 0.08 | 0.08 | 96.03 | 96.18 | 95.78 | 3004 |
| 1730307300 | 95.83 | 0.2 | 0.21 | 95.71 | 95.95 | 95.56 | 742 |
| 1730220900 | 95.63 | -0.01 | -0.01 | 95.67 | 96.23 | 95.59 | 374 |
| 1730134500 | 95.64 | -1.3 | -1.34 | 96.49 | 96.49 | 95.3 | 1672 |
| 1729871700 | 96.94 | 0.18 | 0.19 | 96.5 | 97.08 | 96.32 | 545 |
| 1729785300 | 96.76 | -0.79 | -0.81 | 97.62 | 98.23 | 96.76 | 17244 |
| 1729698900 | 97.55 | 0.44 | 0.45 | 97.47 | 97.56 | 97.24 | 554 |
| 1729612500 | 97.11 | 0.94 | 0.98 | 96.48 | 97.39 | 96.2 | 811 |
| 1729526100 | 96.17 | 0.35 | 0.37 | 96.48 | 96.63 | 96.17 | 75273 |
| 1729266900 | 95.82 | -0.24 | -0.25 | 96.81 | 96.81 | 95.56 | 448 |
| 1729180500 | 96.06 | 0.26 | 0.27 | 95.7 | 96.31 | 95.46 | 440 |
| 1729094100 | 95.8 | 0.24 | 0.25 | 96.54 | 96.54 | 95.8 | 584 |
| 1729007700 | 95.56 | -1.68 | -1.73 | 96.29 | 96.29 | 95.36 | 864 |
| 1728921300 | 97.24 | -0.99 | -1.01 | 97.76 | 97.76 | 97.16 | 3609 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
