UBS AG (CEFD) stock
CEFDNYSENational Commercial BanksFiscal year ends December 31Also trades as AMUB, BDCX, BDCZ, HDLB, IFED, MLPB, MLPR, MVRL, PFFL, SMHB, UCIB
$17.31−0.27 (-1.51%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
UBS share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.31
-1.51% on the day
52-week range
$15.47 – $20.50
-15.5% from the high
Change over 52 weeks
-11.4%
From $19.53 on Oct 30, 2025
Average volume
932
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $17.51 | $18.04 | $16.90 | $17.31 | -2.52% | 27,954 |
| Sep 2026 | $19.04 | $19.04 | $17.53 | $17.76 | -6.97% | 10,720 |
| Aug 2026 | $18.76 | $19.38 | $18.76 | $19.09 | +1.62% | 17,802 |
| Jul 2026 | $19.21 | $19.50 | $18.33 | $18.79 | -3.66% | 25,122 |
| Jun 2026 | $19.23 | $19.50 | $18.28 | $19.50 | +0.43% | 19,445 |
| May 2026 | $18.23 | $19.42 | $18.09 | $19.42 | +2.73% | 23,139 |
| Apr 2026 | $17.77 | $18.92 | $17.57 | $18.90 | +7.66% | 12,759 |
| Mar 2026 | $19.33 | $19.33 | $15.47 | $17.56 | -9.35% | 55,745 |
| Feb 2026 | $19.48 | $19.75 | $19.00 | $19.37 | -0.56% | 68,180 |
| Jan 2026 | $19.30 | $20.50 | $18.65 | $19.48 | +1.27% | 34,766 |
| Dec 2025 | $19.28 | $19.50 | $18.31 | $19.23 | -1.11% | 37,576 |
| Nov 2025 | $19.61 | $19.80 | $18.32 | $19.45 | -1.04% | 32,482 |
| Oct 2025 | $19.78 | $20.00 | $18.69 | $19.65 | -0.22% | 29,163 |
| Sep 2025 | $19.61 | $20.00 | $19.07 | $19.69 | -0.03% | 34,365 |
| Aug 2025 | $19.18 | $19.77 | $19.18 | $19.70 | +1.96% | 22,799 |
| Jul 2025 | $19.40 | $19.75 | $19.08 | $19.32 | -0.25% | 29,140 |
| Jun 2025 | $18.60 | $19.58 | $18.50 | $19.37 | +3.74% | 32,796 |
| May 2025 | $18.12 | $18.67 | $16.27 | $18.67 | +4.30% | 23,098 |
| Apr 2025 | $18.76 | $18.94 | $14.94 | $17.90 | -4.91% | 60,602 |
| Mar 2025 | $19.99 | $19.99 | $18.19 | $18.82 | -5.43% | 51,093 |
| Feb 2025 | $20.60 | $20.60 | $18.39 | $19.91 | -1.90% | 35,371 |
| Jan 2025 | $19.67 | $20.79 | $19.11 | $20.29 | +3.64% | 48,092 |
| Dec 2024 | $20.55 | $21.20 | $18.68 | $19.58 | -4.93% | 63,300 |
| Nov 2024 | $20.10 | $21.00 | $19.71 | $20.60 | +2.90% | 24,833 |
| Oct 2024 | $20.93 | $21.00 | $19.39 | $20.01 | -3.51% | 53,178 |
| Sep 2024 | $20.11 | $21.19 | $19.78 | $20.74 | +2.43% | 37,117 |
| Aug 2024 | $19.25 | $20.25 | $18.47 | $20.25 | +1.72% | 52,387 |
| Jul 2024 | $19.67 | $20.29 | $18.75 | $19.91 | +1.17% | 56,792 |
| Jun 2024 | $19.00 | $19.69 | $19.00 | $19.68 | +1.84% | 24,242 |
| May 2024 | $18.52 | $19.99 | $18.52 | $19.32 | +4.66% | 50,158 |
| Apr 2024 | $19.95 | $19.95 | $18.10 | $18.46 | -7.31% | 48,466 |
| Mar 2024 | $19.03 | $19.93 | $19.03 | $19.92 | +2.40% | 55,419 |
| Feb 2024 | $19.17 | $19.49 | $19.00 | $19.45 | +2.46% | 51,166 |
| Jan 2024 | $18.55 | $19.15 | $17.82 | $18.98 | +1.43% | 59,786 |
| Dec 2023 | $17.99 | $18.93 | $17.81 | $18.72 | +3.17% | 82,247 |
| Nov 2023 | $16.31 | $18.26 | $15.78 | $18.14 | +11.71% | 92,670 |
| Oct 2023 | $17.50 | $18.18 | $15.48 | $16.24 | -8.46% | 110,637 |
| Sep 2023 | $19.10 | $19.67 | $17.42 | $17.74 | -6.88% | 73,510 |
| Aug 2023 | $19.78 | $20.00 | $18.53 | $19.05 | -4.13% | 85,897 |
| Jul 2023 | $19.50 | $19.99 | $18.96 | $19.87 | +2.03% | 74,131 |
| Jun 2023 | $18.75 | $19.55 | $18.71 | $19.48 | +4.37% | 84,720 |
| May 2023 | $19.61 | $19.61 | $18.30 | $18.66 | -4.55% | 77,879 |
| Apr 2023 | $19.64 | $20.07 | $18.96 | $19.55 | -0.91% | 72,461 |
| Mar 2023 | $20.96 | $21.52 | $18.79 | $19.73 | -5.87% | 97,899 |
| Feb 2023 | $22.03 | $24.02 | $20.78 | $20.96 | -4.85% | 80,891 |
| Jan 2023 | $20.89 | $22.06 | $20.06 | $22.03 | +10.64% | 99,412 |
| Dec 2022 | $21.90 | $22.00 | $19.52 | $19.91 | -7.64% | 86,884 |
| Nov 2022 | $20.33 | $22.24 | $19.78 | $21.56 | +7.44% | 72,742 |
| Oct 2022 | $19.55 | $22.24 | $18.20 | $20.07 | +5.62% | 57,840 |
| Sep 2022 | $22.84 | $25.52 | $18.98 | $19.00 | -17.02% | 116,497 |
| Aug 2022 | $24.02 | $25.99 | $22.86 | $22.89 | -3.60% | 112,733 |
| Jul 2022 | $21.85 | $25.20 | $21.36 | $23.75 | +9.44% | 423,010 |
| Jun 2022 | $25.00 | $26.80 | $20.72 | $21.70 | -11.34% | 110,733 |
| May 2022 | $24.83 | $26.28 | $22.46 | $24.48 | -1.77% | 149,098 |
| Apr 2022 | $27.73 | $28.72 | $24.92 | $24.92 | -10.16% | 66,278 |
| Mar 2022 | $27.99 | $28.91 | $25.00 | $27.73 | +0.65% | 13,239 |
| Feb 2022 | $29.54 | $29.89 | $26.41 | $27.55 | -6.04% | 41,873 |
| Jan 2022 | $32.11 | $32.25 | $27.04 | $29.32 | -8.73% | 141,686 |
| Dec 2021 | $31.82 | $32.18 | $30.45 | $32.13 | +2.40% | 35,196 |
| Nov 2021 | $32.84 | $33.00 | $31.38 | $31.38 | -4.15% | 8,197 |
| Oct 2021 | $31.91 | $32.86 | $31.70 | $32.73 | +3.06% | 11,724 |
| Sep 2021 | $33.29 | $33.41 | $31.71 | $31.76 | -4.44% | 10,563 |
| Aug 2021 | $32.92 | $33.26 | $32.68 | $33.24 | +1.58% | 10,684 |
| Jul 2021 | $33.24 | $33.24 | $31.65 | $32.72 | -1.10% | 19,173 |
| Jun 2021 | $32.87 | $33.31 | $32.29 | $33.09 | +1.87% | 32,281 |
| May 2021 | $31.86 | $32.48 | $30.81 | $32.48 | +2.04% | 40,042 |
| Apr 2021 | $30.84 | $33.08 | $30.84 | $31.83 | +3.76% | 9,895 |
| Mar 2021 | $29.67 | $30.67 | $29.55 | $30.67 | +4.20% | 8,769 |
| Feb 2021 | $29.60 | $30.20 | $29.08 | $29.44 | +2.19% | 20,046 |
| Jan 2021 | $28.75 | $30.26 | $28.65 | $28.81 | -1.41% | 16,337 |
| Dec 2020 | $28.26 | $29.22 | $28.26 | $29.22 | +4.19% | 43,273 |
| Nov 2020 | $24.70 | $28.05 | $24.70 | $28.05 | +14.65% | 7,003 |
| Oct 2020 | $25.64 | $26.24 | $24.46 | $24.46 | -4.20% | 10,328 |
| Sep 2020 | $26.85 | $27.11 | $25.11 | $25.53 | -4.42% | 14,204 |
| Aug 2020 | $26.02 | $26.79 | $26.02 | $26.71 | +3.27% | 24,358 |
| Jul 2020 | $24.80 | $25.96 | $24.76 | $25.87 | +4.30% | 19,908 |
| Jun 2020 | $25.21 | $26.01 | $24.07 | $24.80 | – | 22,576 |
Seasonality
CEFD return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.6% | -0.6% | -1.2% | -0.7% | 2.3% | 1.2% | 3.0% | 1.4% | -4.4% | -0.1% | 6.3% | 0.3% |
| Months up | 4 of 6 | 3 of 6 | 3 of 6 | 3 of 6 | 4 of 6 | 5 of 6 | 5 of 7 | 5 of 7 | 2 of 7 | 3 of 7 | 5 of 6 | 4 of 6 |
| 2026 | 2.7% | 0.5% | -8.2% | 9.2% | 3.9% | 1.6% | -2.3% | 2.7% | -5.9% | -1.0% | ||
| 2025 | 5.2% | -0.9% | -4.3% | -3.2% | 5.5% | 5.0% | 1.2% | 3.1% | 1.1% | 1.1% | 0.0% | 0.0% |
| 2024 | 2.8% | 3.3% | 3.4% | -6.1% | 5.7% | 2.8% | 2.6% | 2.8% | 3.6% | -2.1% | 4.0% | -3.8% |
| 2023 | 12.5% | -4.0% | -4.8% | 0.5% | -3.4% | 5.5% | 3.3% | -3.1% | -5.9% | -7.1% | 12.9% | 4.2% |
| 2022 | -7.3% | -5.3% | 1.6% | -9.1% | -0.6% | -10.5% | 10.9% | -2.6% | -16.2% | 7.2% | 8.7% | -6.7% |
| 2021 | -0.2% | 2.9% | 5.1% | 4.8% | 2.9% | 2.7% | -0.2% | 2.4% | -3.7% | 4.1% | -3.3% | 3.2% |
| 2020 | 5.5% | 4.2% | -3.5% | -3.1% | 15.8% | 5.1% |