Invesco CoinShares Global Blockchain UCITS ETF (SWX:BCHE)
Switzerland · Delayed Price · Currency is CHF · Price in USD 167.02
-25.98 (-13.46%)
Last updated: Sep 21, 2026, 3:22 PM CET
SWX:BCHE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 199.96 | 204.10 | 199.96 | 202.55 | 202.55 | 0.47% | 1,229 |
| Sep 21, 2026 | 199.04 | 204.20 | 199.04 | 201.60 | 201.60 | 4.46% | 10,231 |
| Sep 18, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 2.41% | 5 |
| Sep 17, 2026 | 188.46 | 188.46 | 188.46 | 188.46 | 188.46 | 1.82% | 2 |
| Sep 16, 2026 | 185.10 | 185.10 | 185.10 | 185.10 | 185.10 | - | 9 |
| Sep 15, 2026 | 186.86 | 186.86 | 185.10 | 185.10 | 185.10 | -1.78% | 16 |
| Sep 14, 2026 | 187.98 | 188.76 | 187.98 | 188.46 | 188.46 | -0.81% | 1,702 |
| Sep 11, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -0.04% | 5 |
| Sep 10, 2026 | 191.22 | 191.22 | 190.08 | 190.08 | 190.08 | -3.71% | 2 |
| Sep 9, 2026 | 196.72 | 197.40 | 196.72 | 197.40 | 197.40 | -0.13% | 6 |
| Sep 8, 2026 | 195.20 | 197.66 | 195.20 | 197.66 | 197.66 | 1.03% | 295 |
| Sep 7, 2026 | 195.64 | 195.64 | 195.64 | 195.64 | 195.64 | -0.61% | 50 |
| Sep 4, 2026 | 196.84 | 196.84 | 196.84 | 196.84 | 196.84 | 1.07% | 1 |
| Sep 3, 2026 | 185.18 | 194.76 | 185.18 | 194.76 | 194.76 | 5.21% | 81 |
| Sep 2, 2026 | 185.12 | 185.12 | 185.12 | 185.12 | 185.12 | -0.43% | - |
| Sep 1, 2026 | 188.50 | 188.50 | 185.92 | 185.92 | 185.92 | -0.25% | 16 |
| Aug 31, 2026 | 186.50 | 186.50 | 186.38 | 186.38 | 186.38 | -3.54% | 625 |
| Aug 28, 2026 | 195.58 | 195.58 | 193.22 | 193.22 | 193.22 | -0.70% | 1,237 |
| Aug 27, 2026 | 192.00 | 194.58 | 192.00 | 194.58 | 194.58 | 2.80% | 10 |
| Aug 26, 2026 | 190.54 | 190.54 | 189.28 | 189.28 | 189.28 | -0.28% | 10 |
| Aug 25, 2026 | 186.62 | 189.82 | 186.62 | 189.82 | 189.82 | 0.02% | 41 |
| Aug 24, 2026 | 189.78 | 189.78 | 189.78 | 189.78 | 189.78 | - | - |
| Aug 21, 2026 | 188.14 | 189.78 | 188.14 | 189.78 | 189.78 | 4.90% | 930 |
| Aug 20, 2026 | 180.92 | 180.92 | 180.92 | 180.92 | 180.92 | 5.84% | 3 |
| Aug 19, 2026 | 170.94 | 170.94 | 170.94 | 170.94 | 170.94 | -1.15% | 6 |
| Aug 18, 2026 | 175.26 | 175.34 | 172.92 | 172.92 | 172.92 | -2.23% | 476 |
| Aug 17, 2026 | 176.94 | 176.94 | 176.86 | 176.86 | 176.86 | 0.86% | 700 |
| Aug 14, 2026 | 175.36 | 175.36 | 175.36 | 175.36 | 175.36 | -1.38% | 35 |
| Aug 13, 2026 | 177.50 | 177.82 | 177.50 | 177.82 | 177.82 | 2.48% | 204 |
| Aug 12, 2026 | 173.52 | 173.52 | 173.52 | 173.52 | 173.52 | - | - |
| Aug 11, 2026 | 173.52 | 173.52 | 173.52 | 173.52 | 173.52 | 1.13% | 2 |
| Aug 10, 2026 | 173.16 | 173.16 | 171.58 | 171.58 | 171.58 | -1.32% | 26 |
| Aug 7, 2026 | 173.88 | 173.88 | 173.88 | 173.88 | 173.88 | -0.70% | 1 |
| Aug 6, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | -1.29% | 1 |
| Aug 5, 2026 | 177.38 | 177.38 | 177.38 | 177.38 | 177.38 | -0.06% | - |
| Aug 4, 2026 | 177.48 | 177.48 | 177.48 | 177.48 | 177.48 | 2.00% | 1 |
| Aug 3, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -0.32% | 2 |
| Jul 31, 2026 | 179.00 | 179.00 | 174.16 | 174.56 | 174.56 | -0.06% | 48 |
| Jul 30, 2026 | 175.04 | 175.04 | 174.66 | 174.66 | 174.66 | 2.57% | 5 |
| Jul 29, 2026 | 170.28 | 170.28 | 170.28 | 170.28 | 170.28 | -1.25% | 1 |
| Jul 28, 2026 | 172.44 | 172.44 | 172.44 | 172.44 | 172.44 | -1.12% | 1 |
| Jul 27, 2026 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | -4.49% | 2 |
| Jul 24, 2026 | 182.38 | 182.60 | 182.38 | 182.60 | 182.60 | 0.66% | 13 |
| Jul 23, 2026 | 181.64 | 184.02 | 181.40 | 181.40 | 181.40 | -1.21% | 63 |
| Jul 22, 2026 | 183.62 | 183.62 | 183.62 | 183.62 | 183.62 | 1.82% | - |
| Jul 21, 2026 | 179.72 | 180.34 | 179.72 | 180.34 | 180.34 | 2.96% | 16 |
| Jul 20, 2026 | 175.16 | 175.16 | 175.16 | 175.16 | 175.16 | 4.08% | 325 |
| Jul 17, 2026 | 167.56 | 168.30 | 167.56 | 168.30 | 168.30 | -4.05% | 114 |
| Jul 16, 2026 | 177.34 | 177.34 | 175.40 | 175.40 | 175.40 | -2.73% | 9 |
| Jul 15, 2026 | 180.32 | 180.32 | 180.32 | 180.32 | 180.32 | -0.22% | 28 |