UBS ETF (CH) - SMIM (LON:0VQR)
London · Delayed Price · Currency is GBP · Price in CHF 318.17
+3.12 (0.99%)
At close: Sep 22, 2026
LON:0VQR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 315.22 | 319.09 | 315.22 | 318.17 | 318.17 | 0.99% | 1,231 |
| Sep 21, 2026 | 313.40 | 315.32 | 313.05 | 315.05 | 315.05 | 1.25% | 806 |
| Sep 18, 2026 | 311.45 | 313.27 | 311.17 | 311.17 | 311.17 | -0.27% | 2,414 |
| Sep 17, 2026 | 308.30 | 312.23 | 308.30 | 312.02 | 312.02 | 1.96% | 1,387 |
| Sep 16, 2026 | 306.78 | 306.78 | 305.63 | 306.03 | 306.03 | 0.26% | 485 |
| Sep 15, 2026 | 306.50 | 306.50 | 302.80 | 305.25 | 305.25 | -0.39% | 2,107 |
| Sep 14, 2026 | 308.45 | 308.80 | 306.45 | 306.45 | 306.45 | -0.71% | 3,838 |
| Sep 11, 2026 | 309.19 | 310.28 | 308.65 | 308.65 | 308.65 | 0.11% | 8,713 |
| Sep 10, 2026 | 309.70 | 310.93 | 307.97 | 308.30 | 308.30 | -0.19% | 1,488 |
| Sep 9, 2026 | 314.15 | 314.15 | 308.83 | 308.90 | 308.90 | -1.35% | 1,538 |
| Sep 8, 2026 | 314.46 | 314.46 | 312.28 | 313.13 | 313.13 | 0.53% | 640 |
| Sep 7, 2026 | 310.85 | 312.07 | 310.57 | 311.48 | 311.48 | -0.72% | 1,482 |
| Sep 4, 2026 | 316.35 | 316.50 | 313.39 | 313.75 | 313.75 | -0.27% | 3,746 |
| Sep 3, 2026 | 322.10 | 322.10 | 319.17 | 319.78 | 314.59 | -0.05% | 626 |
| Sep 2, 2026 | 320.60 | 320.60 | 318.73 | 319.95 | 314.76 | 0.32% | 2,361 |
| Sep 1, 2026 | 320.25 | 320.65 | 318.22 | 318.93 | 313.75 | -0.80% | 2,098 |
| Aug 31, 2026 | 324.30 | 324.70 | 321.07 | 321.50 | 316.28 | -1.03% | 1,374 |
| Aug 28, 2026 | 326.15 | 327.50 | 324.58 | 324.85 | 319.58 | -0.11% | 2,220 |
| Aug 27, 2026 | 326.05 | 326.72 | 325.03 | 325.20 | 319.92 | -0.54% | 2,006 |
| Aug 26, 2026 | 327.45 | 328.20 | 326.95 | 326.95 | 321.64 | -0.14% | 969 |
| Aug 25, 2026 | 327.28 | 328.13 | 327.10 | 327.43 | 322.11 | 0.18% | 1,301 |
| Aug 24, 2026 | 325.00 | 327.30 | 325.00 | 326.83 | 321.52 | 0.34% | 3,574 |
| Aug 21, 2026 | 323.45 | 325.73 | 323.45 | 325.73 | 320.44 | 0.65% | 768 |
| Aug 20, 2026 | 324.98 | 325.25 | 323.63 | 323.63 | 318.37 | -0.44% | 442 |
| Aug 19, 2026 | 324.20 | 325.40 | 323.80 | 325.05 | 319.77 | -0.15% | 385 |
| Aug 18, 2026 | 325.65 | 325.93 | 324.63 | 325.55 | 320.27 | -0.87% | 688 |
| Aug 17, 2026 | 329.45 | 331.50 | 328.10 | 328.40 | 323.07 | -0.37% | 1,331 |
| Aug 14, 2026 | 332.15 | 332.15 | 329.52 | 329.63 | 324.28 | -0.61% | 542 |
| Aug 13, 2026 | 330.98 | 332.61 | 330.98 | 331.65 | 326.27 | 0.14% | 2,037 |
| Aug 12, 2026 | 331.07 | 331.98 | 330.97 | 331.18 | 325.80 | -0.13% | 1,136 |
| Aug 11, 2026 | 332.00 | 333.32 | 331.05 | 331.62 | 326.24 | -0.23% | 4,574 |
| Aug 10, 2026 | 333.55 | 334.60 | 332.27 | 332.40 | 327.01 | -0.58% | 259 |
| Aug 7, 2026 | 330.35 | 334.32 | 330.35 | 334.32 | 328.90 | 1.13% | 1,329 |
| Aug 6, 2026 | 332.03 | 332.03 | 330.27 | 330.60 | 325.23 | 0.39% | 3,314 |
| Aug 5, 2026 | 330.00 | 330.27 | 328.37 | 329.30 | 323.96 | 1.18% | 1,942 |
| Aug 4, 2026 | 325.10 | 325.93 | 323.08 | 325.45 | 320.17 | 0.77% | 698 |
| Aug 3, 2026 | 323.75 | 323.75 | 322.70 | 322.95 | 317.71 | -0.10% | 1,567 |
| Jul 31, 2026 | 327.13 | 327.15 | 322.85 | 323.28 | 318.03 | -0.85% | 535 |
| Jul 30, 2026 | 324.50 | 327.27 | 324.50 | 326.05 | 320.76 | 0.62% | 3,551 |
| Jul 29, 2026 | 324.00 | 324.25 | 322.51 | 324.05 | 318.79 | 0.91% | 3,182 |
| Jul 28, 2026 | 320.23 | 321.13 | 319.80 | 321.13 | 315.91 | 0.49% | 211 |
| Jul 27, 2026 | 321.90 | 323.25 | 318.85 | 319.55 | 314.36 | 0.39% | 1,222 |
| Jul 24, 2026 | 318.55 | 319.15 | 317.63 | 318.30 | 313.13 | 0.66% | 616 |
| Jul 23, 2026 | 317.25 | 319.08 | 316.23 | 316.23 | 311.09 | -1.06% | 148 |
| Jul 22, 2026 | 321.00 | 321.00 | 319.03 | 319.62 | 314.44 | -0.55% | 174 |
| Jul 21, 2026 | 320.75 | 321.43 | 319.41 | 321.38 | 316.16 | 0.18% | 4,514 |
| Jul 20, 2026 | 321.65 | 321.65 | 320.80 | 320.80 | 315.59 | -0.61% | 1,287 |
| Jul 17, 2026 | 322.00 | 323.15 | 320.54 | 322.78 | 317.54 | 0.47% | 394 |
| Jul 16, 2026 | 323.05 | 323.05 | 319.83 | 321.25 | 316.04 | -0.16% | 1,639 |
| Jul 15, 2026 | 322.13 | 322.13 | 319.68 | 321.75 | 316.53 | -0.02% | 5,954 |