Global X Defence Tech UCITS ETF (SWX:ARMR)
Switzerland · Delayed Price · Currency is CHF 23.26
+0.12 (0.50%)
Last updated: Sep 22, 2026, 10:24 AM CET
SWX:ARMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 23.24 | 23.28 | 23.24 | 23.26 | 23.26 | 0.50% | 3,631 |
| Sep 21, 2026 | 23.27 | 23.27 | 23.15 | 23.15 | 23.15 | 0.17% | 386 |
| Sep 18, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -1.51% | - |
| Sep 17, 2026 | 23.42 | 23.46 | 23.42 | 23.46 | 23.46 | 2.02% | 2,438 |
| Sep 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.30% | 2,906 |
| Sep 15, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.46% | 2,380 |
| Sep 14, 2026 | 22.76 | 22.81 | 22.76 | 22.81 | 22.81 | 1.15% | 3,165 |
| Sep 11, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.04% | 421 |
| Sep 10, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - | - |
| Sep 9, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.97% | 795 |
| Sep 8, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.04% | 60 |
| Sep 7, 2026 | 23.04 | 23.12 | 22.79 | 22.79 | 22.79 | -1.66% | 2,005 |
| Sep 4, 2026 | 23.19 | 23.19 | 23.17 | 23.17 | 23.17 | 0.41% | 230 |
| Sep 3, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.62% | 1 |
| Sep 2, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -1.44% | - |
| Sep 1, 2026 | 23.82 | 23.82 | 23.56 | 23.56 | 23.56 | -1.57% | 1,314 |
| Aug 31, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.48% | - |
| Aug 28, 2026 | 24.14 | 24.14 | 24.05 | 24.05 | 24.05 | 0.19% | 290 |
| Aug 27, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.46% | 801 |
| Aug 26, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | - |
| Aug 25, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -1.26% | 12,000 |
| Aug 24, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.23% | 1,350 |
| Aug 21, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -1.35% | 205 |
| Aug 20, 2026 | 24.83 | 24.83 | 24.48 | 24.48 | 24.48 | -2.43% | 201 |
| Aug 19, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -1.24% | - |
| Aug 18, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.36% | 1 |
| Aug 17, 2026 | 25.67 | 25.75 | 25.67 | 25.75 | 25.75 | 0.12% | 71 |
| Aug 14, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.06% | 275 |
| Aug 13, 2026 | 25.67 | 25.71 | 25.67 | 25.71 | 25.71 | 1.54% | 728 |
| Aug 12, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.35% | 1,016 |
| Aug 11, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.43% | - |
| Aug 10, 2026 | 25.00 | 25.52 | 25.00 | 25.52 | 25.52 | 2.53% | 1,220 |
| Aug 7, 2026 | 24.85 | 25.00 | 24.85 | 24.89 | 24.89 | 0.91% | 3,219 |
| Aug 6, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.90% | 2,530 |
| Aug 5, 2026 | 24.66 | 24.66 | 24.44 | 24.44 | 24.44 | 1.33% | 172 |
| Aug 4, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 3.85% | 384 |
| Aug 3, 2026 | 23.34 | 23.34 | 23.23 | 23.23 | 23.23 | 1.37% | 278 |
| Jul 31, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.37% | 119 |
| Jul 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.81% | 3 |
| Jul 29, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -1.39% | - |
| Jul 28, 2026 | 23.61 | 23.75 | 23.61 | 23.75 | 23.75 | 1.91% | 176 |
| Jul 27, 2026 | 23.52 | 23.52 | 23.28 | 23.31 | 23.31 | 0.58% | 162 |
| Jul 24, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.72% | 600 |
| Jul 23, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 3.56% | - |
| Jul 22, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.38% | - |
| Jul 21, 2026 | 22.04 | 22.13 | 21.93 | 22.13 | 22.13 | 1.33% | 793 |
| Jul 20, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.93% | 75 |
| Jul 17, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.39% | 1,185 |
| Jul 16, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.30% | 140 |
| Jul 15, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - | - |