UBS MSCI Acwi Climate Paris Aligned UCITS ETF (SWX:ACPAG)
Switzerland · Delayed Price · Currency is CHF · Price in GBP 8.16
+0.06 (0.72%)
At close: Sep 22, 2026
SWX:ACPAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.15 | 8.16 | 8.15 | 8.16 | 8.16 | 0.72% | 1,990 |
| Sep 21, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.34% | - |
| Sep 18, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | - |
| Sep 17, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.63% | - |
| Sep 16, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.19% | - |
| Sep 15, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | - |
| Sep 14, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.88% | 370 |
| Sep 11, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.50% | - |
| Sep 10, 2026 | 7.97 | 7.97 | 7.96 | 7.96 | 7.96 | -0.62% | 12,830 |
| Sep 9, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.85% | - |
| Sep 8, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - | - |
| Sep 7, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - | - |
| Sep 4, 2026 | 8.10 | 8.10 | 8.07 | 8.07 | 8.07 | 0.99% | 2,750 |
| Sep 3, 2026 | 8.03 | 8.03 | 8.00 | 8.00 | 8.00 | -0.44% | 8,500 |
| Sep 2, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - | 410 |
| Sep 1, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.41% | - |
| Aug 31, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.69% | 720 |
| Aug 28, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.31% | 1,280 |
| Aug 27, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.50% | 870 |
| Aug 26, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Aug 25, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.62% | - |
| Aug 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.69% | 785 |
| Aug 21, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| Aug 20, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| Aug 19, 2026 | 8.07 | 8.07 | 8.06 | 8.06 | 8.06 | 0.07% | 1,740 |
| Aug 18, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.11% | - |
| Aug 17, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.07% | 953 |
| Aug 14, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.26% | 983 |
| Aug 13, 2026 | 8.18 | 8.18 | 8.17 | 8.17 | 8.17 | 0.76% | 6,677 |
| Aug 12, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.21% | 1,420 |
| Aug 11, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.02% | - |
| Aug 10, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.21% | 435 |
| Aug 7, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.43% | - |
| Aug 6, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.31% | 3,932 |
| Aug 5, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.76% | 1,683 |
| Aug 4, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 1.69% | - |
| Aug 3, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 1.50% | 250 |
| Jul 31, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.23% | - |
| Jul 30, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.01% | - |
| Jul 29, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.15% | - |
| Jul 28, 2026 | 7.79 | 7.79 | 7.78 | 7.78 | 7.78 | 0.05% | 2,150 |
| Jul 27, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | - |
| Jul 24, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.22% | - |
| Jul 23, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -1.28% | - |
| Jul 22, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.14% | - |
| Jul 21, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.13% | - |
| Jul 20, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | - |
| Jul 17, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.91% | - |
| Jul 16, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.20% | 280 |
| Jul 15, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.15% | - |