Abrdn III ICAV - Abrdn Future Raw Materials UCITS ETF (SWX:ARAW)
Switzerland · Delayed Price · Currency is CHF 1.924
+0.008 (0.43%)
At close: Sep 22, 2026
SWX:ARAW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.43% | - |
| Sep 21, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Sep 18, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.00% | 34 |
| Sep 17, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.43% | - |
| Sep 16, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.26% | - |
| Sep 15, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.49% | 1,000 |
| Sep 14, 2026 | 1.90 | 1.91 | 1.88 | 1.88 | 1.87 | -4.96% | 9,576 |
| Sep 11, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.60% | - |
| Sep 10, 2026 | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | -2.71% | 39,480 |
| Sep 9, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.80% | 960 |
| Sep 8, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 2.30% | 3,072 |
| Sep 7, 2026 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | -0.79% | 266 |
| Sep 4, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.03 | -0.12% | - |
| Sep 3, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.32% | - |
| Sep 2, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -1.24% | - |
| Sep 1, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.39% | - |
| Aug 31, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.85% | - |
| Aug 28, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.08% | 3,150 |
| Aug 27, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.29% | - |
| Aug 26, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.07 | 0.75% | - |
| Aug 25, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.86% | 200,000 |
| Aug 24, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 1.26% | - |
| Aug 21, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 3.96% | - |
| Aug 20, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.30% | - |
| Aug 19, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.42% | 9 |
| Aug 18, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.06% | - |
| Aug 17, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.57% | 1,497 |
| Aug 14, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.19% | - |
| Aug 13, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.75% | 36,502 |
| Aug 12, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.12% | - |
| Aug 11, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.27% | 10 |
| Aug 10, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 2.60% | 5 |
| Aug 7, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.02% | 16 |
| Aug 6, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.01% | 1,015 |
| Aug 5, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | 5.30% | 77 |
| Aug 4, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.84 | 2.99% | 24 |
| Aug 3, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.24% | - |
| Jul 31, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.43% | - |
| Jul 30, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.24% | - |
| Jul 29, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.51% | - |
| Jul 28, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.51% | - |
| Jul 27, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.18% | - |
| Jul 24, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | -0.57% | 426 |
| Jul 23, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.78% | - |
| Jul 22, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 3.58% | - |
| Jul 21, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 3.90% | - |
| Jul 20, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.16% | - |
| Jul 17, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.89% | 34 |
| Jul 16, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.38% | - |
| Jul 15, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.85% | - |