Swisscanto (CH) Gold ETF (LON:0VR3)
London · Delayed Price · Currency is GBP · Price in CHF 1,053.20
-4.40 (-0.42%)
At close: Sep 22, 2026
LON:0VR3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,050.00 | 1,053.20 | 1,046.60 | 1,053.20 | 1,053.20 | -0.42% | 316 |
| Sep 21, 2026 | 1,060.00 | 1,061.60 | 1,053.00 | 1,057.60 | 1,057.60 | -0.49% | 185 |
| Sep 18, 2026 | 1,072.00 | 1,072.60 | 1,062.20 | 1,062.80 | 1,062.80 | 0.09% | 1,293 |
| Sep 17, 2026 | 1,051.00 | 1,065.61 | 1,051.00 | 1,061.80 | 1,061.80 | 1.18% | 892 |
| Sep 16, 2026 | 1,049.20 | 1,054.94 | 1,048.00 | 1,049.40 | 1,049.40 | 1.22% | 111 |
| Sep 15, 2026 | 1,038.20 | 1,040.60 | 1,030.80 | 1,036.80 | 1,036.80 | 0.31% | 809 |
| Sep 14, 2026 | 1,047.00 | 1,047.00 | 1,033.59 | 1,033.59 | 1,033.59 | -2.36% | 288 |
| Sep 11, 2026 | 1,049.00 | 1,058.75 | 1,043.39 | 1,058.60 | 1,058.60 | 0.95% | 850 |
| Sep 10, 2026 | 1,058.40 | 1,058.40 | 1,047.00 | 1,048.60 | 1,048.60 | -0.49% | 260 |
| Sep 9, 2026 | 1,054.00 | 1,058.76 | 1,050.00 | 1,053.80 | 1,053.80 | -0.02% | 566 |
| Sep 8, 2026 | 1,054.60 | 1,058.80 | 1,052.40 | 1,054.00 | 1,054.00 | -0.11% | 468 |
| Sep 7, 2026 | 1,054.60 | 1,058.60 | 1,050.00 | 1,055.20 | 1,055.20 | -0.79% | 337 |
| Sep 4, 2026 | 1,067.60 | 1,073.38 | 1,054.22 | 1,063.60 | 1,063.60 | -0.69% | 2,733 |
| Sep 3, 2026 | 1,058.60 | 1,073.60 | 1,058.60 | 1,071.00 | 1,071.00 | 1.73% | 725 |
| Sep 2, 2026 | 1,038.00 | 1,055.20 | 1,037.84 | 1,052.80 | 1,052.80 | 0.67% | 518 |
| Sep 1, 2026 | 1,062.20 | 1,062.20 | 1,038.59 | 1,045.80 | 1,045.80 | -1.38% | 1,261 |
| Aug 31, 2026 | 1,064.00 | 1,068.40 | 1,057.00 | 1,060.40 | 1,060.40 | -2.92% | 4,308 |
| Aug 28, 2026 | 1,107.40 | 1,107.40 | 1,088.14 | 1,092.32 | 1,092.32 | -0.08% | 413 |
| Aug 27, 2026 | 1,098.00 | 1,099.00 | 1,090.40 | 1,093.20 | 1,093.20 | -0.19% | 3,436 |
| Aug 26, 2026 | 1,104.40 | 1,105.20 | 1,094.40 | 1,095.31 | 1,095.31 | -0.74% | 796 |
| Aug 25, 2026 | 1,105.40 | 1,105.40 | 1,100.20 | 1,103.50 | 1,103.50 | -0.68% | 462 |
| Aug 24, 2026 | 1,104.20 | 1,111.00 | 1,101.05 | 1,111.00 | 1,111.00 | 1.91% | 422 |
| Aug 21, 2026 | 1,079.60 | 1,090.20 | 1,079.60 | 1,090.20 | 1,090.20 | 1.41% | 479 |
| Aug 20, 2026 | 1,062.52 | 1,075.00 | 1,053.36 | 1,075.00 | 1,075.00 | 0.98% | 5,284 |
| Aug 19, 2026 | 1,045.68 | 1,065.80 | 1,045.68 | 1,064.60 | 1,064.60 | 0.60% | 1,202 |
| Aug 18, 2026 | 1,058.60 | 1,059.00 | 1,056.00 | 1,058.20 | 1,058.20 | -0.23% | 196 |
| Aug 17, 2026 | 1,059.80 | 1,060.60 | 1,052.80 | 1,060.60 | 1,060.60 | 0.63% | 147 |
| Aug 14, 2026 | 1,045.20 | 1,054.00 | 1,045.20 | 1,054.00 | 1,054.00 | 0.17% | 186 |
| Aug 13, 2026 | 1,051.60 | 1,057.00 | 1,050.60 | 1,052.20 | 1,052.20 | -1.18% | 280 |
| Aug 12, 2026 | 1,057.80 | 1,064.80 | 1,057.80 | 1,064.80 | 1,064.80 | 1.10% | 450 |
| Aug 11, 2026 | 1,048.80 | 1,055.80 | 1,046.04 | 1,053.20 | 1,053.20 | 0.98% | 352 |
| Aug 10, 2026 | 1,044.40 | 1,044.40 | 1,038.40 | 1,043.00 | 1,043.00 | 0.12% | 1,703 |
| Aug 7, 2026 | 1,032.80 | 1,043.80 | 1,030.40 | 1,041.80 | 1,041.80 | 1.80% | 378 |
| Aug 6, 2026 | 1,018.60 | 1,024.59 | 1,016.60 | 1,023.40 | 1,023.40 | 0.97% | 412 |
| Aug 5, 2026 | 999.00 | 1,013.57 | 994.50 | 1,013.57 | 1,013.57 | 3.57% | 233 |
| Aug 4, 2026 | 974.20 | 978.60 | 969.90 | 978.60 | 978.60 | 1.04% | 264 |
| Aug 3, 2026 | 971.60 | 971.60 | 965.70 | 968.50 | 968.50 | 0.01% | 9 |
| Jul 31, 2026 | 972.30 | 972.30 | 967.25 | 968.40 | 968.40 | -1.18% | 543 |
| Jul 30, 2026 | 981.40 | 982.80 | 976.70 | 979.99 | 979.99 | 0.81% | 2,086 |
| Jul 29, 2026 | 978.80 | 979.60 | 969.91 | 972.10 | 972.10 | -0.25% | 32 |
| Jul 28, 2026 | 982.00 | 982.30 | 973.30 | 974.57 | 974.57 | -1.05% | 90 |
| Jul 27, 2026 | 988.80 | 989.20 | 984.30 | 984.90 | 984.90 | 0.36% | 152 |
| Jul 24, 2026 | 976.30 | 981.70 | 976.30 | 981.40 | 981.40 | 0.33% | 148 |
| Jul 23, 2026 | 992.40 | 992.40 | 978.20 | 978.20 | 978.20 | -1.96% | 416 |
| Jul 22, 2026 | 990.00 | 999.10 | 988.52 | 997.80 | 997.80 | 2.02% | 2,584 |
| Jul 21, 2026 | 974.90 | 978.03 | 971.02 | 978.03 | 978.03 | 1.90% | 2,536 |
| Jul 20, 2026 | 957.10 | 961.80 | 957.10 | 959.80 | 959.80 | 0.31% | 340 |
| Jul 17, 2026 | 956.30 | 956.80 | 949.20 | 956.80 | 956.80 | -0.21% | 314 |
| Jul 16, 2026 | 960.10 | 964.38 | 951.90 | 958.79 | 958.79 | -1.09% | 133 |
| Jul 15, 2026 | 965.00 | 972.96 | 964.00 | 969.40 | 969.40 | -0.76% | 325 |