UBS MSCI Acwi Climate Paris Aligned UCITS ETF (SWX:ACPAU)
Switzerland · Delayed Price · Currency is CHF · Price in USD 9.12
+0.11 (1.22%)
At close: Sep 22, 2026
SWX:ACPAU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 1.22% | 1,150 |
| Sep 21, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.85% | 500 |
| Sep 18, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.27% | 800 |
| Sep 17, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.51% | - |
| Sep 16, 2026 | 8.86 | 8.89 | 8.86 | 8.87 | 8.87 | 0.11% | 3,440 |
| Sep 15, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | - |
| Sep 14, 2026 | 8.84 | 8.86 | 8.84 | 8.86 | 8.86 | -0.83% | 4,615 |
| Sep 11, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.16% | - |
| Sep 10, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.30% | 750 |
| Sep 9, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.83% | - |
| Sep 8, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | - |
| Sep 7, 2026 | 9.03 | 9.03 | 9.02 | 9.02 | 9.02 | 0.14% | 750 |
| Sep 4, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.77% | - |
| Sep 3, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.40% | 1,185 |
| Sep 2, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - | - |
| Sep 1, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.14% | - |
| Aug 31, 2026 | 9.01 | 9.01 | 8.99 | 8.99 | 8.99 | -1.08% | 663 |
| Aug 28, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.40% | - |
| Aug 27, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.43% | 1,150 |
| Aug 26, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | 5,100 |
| Aug 25, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.31% | - |
| Aug 24, 2026 | 8.96 | 8.98 | 8.96 | 8.98 | 8.98 | -0.08% | 1,600 |
| Aug 21, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.11% | - |
| Aug 20, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | - |
| Aug 19, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.23% | 900 |
| Aug 18, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.16% | - |
| Aug 17, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Aug 14, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.34% | 100 |
| Aug 13, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.33% | - |
| Aug 12, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.12% | - |
| Aug 11, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - | - |
| Aug 10, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.10% | - |
| Aug 7, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.13% | 2,300 |
| Aug 6, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.44% | 16,415 |
| Aug 5, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.96% | 220 |
| Aug 4, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 1.82% | - |
| Aug 3, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.27% | - |
| Jul 31, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.90% | 3,450 |
| Jul 30, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.02% | - |
| Jul 29, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.08% | 295 |
| Jul 28, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.37% | - |
| Jul 27, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - | - |
| Jul 24, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.23% | - |
| Jul 23, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.53% | 20,100 |
| Jul 22, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | - |
| Jul 21, 2026 | 8.75 | 8.78 | 8.75 | 8.78 | 8.78 | -0.19% | 1,250 |
| Jul 20, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.98% | 2,000 |
| Jul 17, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.92% | 6,350 |
| Jul 16, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.03% | - |
| Jul 15, 2026 | 8.81 | 8.81 | 8.79 | 8.79 | 8.79 | 0.18% | 6,900 |