UBS CMCI Ex-Agriculture SF UCITS ETF (SWX:CCXAA)
Switzerland · Delayed Price · Currency is CHF · Price in USD 316.35
+0.75 (0.24%)
At close: Sep 23, 2026
SWX:CCXAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 319.70 | 319.70 | 315.60 | 315.60 | 315.60 | -0.82% | 121 |
| Sep 21, 2026 | 319.40 | 319.40 | 318.20 | 318.20 | 318.20 | 0.73% | 56 |
| Sep 18, 2026 | 315.90 | 315.90 | 315.90 | 315.90 | 315.90 | 0.43% | - |
| Sep 17, 2026 | 314.55 | 314.55 | 314.55 | 314.55 | 314.55 | -0.47% | 29 |
| Sep 16, 2026 | 319.20 | 319.20 | 316.00 | 316.05 | 316.05 | -0.47% | 60 |
| Sep 15, 2026 | 313.80 | 317.55 | 312.30 | 317.55 | 317.55 | 0.54% | 642 |
| Sep 14, 2026 | 315.85 | 315.85 | 315.85 | 315.85 | 315.85 | - | - |
| Sep 11, 2026 | 317.10 | 317.10 | 315.85 | 315.85 | 315.85 | -0.52% | 72 |
| Sep 10, 2026 | 317.50 | 318.25 | 317.50 | 317.50 | 317.50 | -0.78% | 1,170 |
| Sep 9, 2026 | 319.40 | 320.00 | 319.00 | 320.00 | 320.00 | 0.95% | 2,700 |
| Sep 8, 2026 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | 0.54% | 165 |
| Sep 7, 2026 | 312.35 | 315.30 | 312.20 | 315.30 | 315.30 | 1.33% | 279 |
| Sep 4, 2026 | 314.05 | 314.05 | 309.30 | 311.15 | 311.15 | -0.65% | 144 |
| Sep 3, 2026 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | 1.62% | 4 |
| Sep 2, 2026 | 308.20 | 308.20 | 308.20 | 308.20 | 308.20 | 0.36% | 8 |
| Sep 1, 2026 | 312.20 | 312.20 | 307.10 | 307.10 | 307.10 | -1.24% | 68 |
| Aug 31, 2026 | 310.95 | 310.95 | 310.95 | 310.95 | 310.95 | - | - |
| Aug 28, 2026 | 310.95 | 310.95 | 310.95 | 310.95 | 310.95 | 1.25% | 390 |
| Aug 27, 2026 | 308.20 | 308.20 | 307.10 | 307.10 | 307.10 | -0.61% | 32 |
| Aug 26, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | -0.47% | 12 |
| Aug 25, 2026 | 310.45 | 310.45 | 310.45 | 310.45 | 310.45 | - | - |
| Aug 24, 2026 | 310.45 | 310.45 | 310.45 | 310.45 | 310.45 | 0.02% | 38 |
| Aug 21, 2026 | 310.40 | 310.40 | 310.40 | 310.40 | 310.40 | 0.36% | 175 |
| Aug 20, 2026 | 309.30 | 309.30 | 309.30 | 309.30 | 309.30 | 0.80% | 40 |
| Aug 19, 2026 | 306.95 | 307.00 | 306.70 | 306.85 | 306.85 | 0.74% | 254 |
| Aug 18, 2026 | 307.30 | 307.30 | 304.60 | 304.60 | 304.60 | -0.89% | 103 |
| Aug 17, 2026 | 307.35 | 307.35 | 307.35 | 307.35 | 307.35 | 0.65% | 2 |
| Aug 14, 2026 | 305.00 | 305.35 | 302.70 | 305.35 | 305.35 | 1.09% | 11 |
| Aug 13, 2026 | 300.95 | 303.50 | 300.95 | 302.05 | 302.05 | -0.90% | 233 |
| Aug 12, 2026 | 304.80 | 304.80 | 304.80 | 304.80 | 304.80 | -1.10% | 28 |
| Aug 11, 2026 | 308.00 | 308.20 | 308.00 | 308.20 | 308.20 | 1.78% | 84 |
| Aug 10, 2026 | 300.65 | 302.80 | 300.65 | 302.80 | 302.80 | 1.71% | 7,084 |
| Aug 7, 2026 | 299.85 | 299.85 | 297.15 | 297.70 | 297.70 | 0.97% | 103 |
| Aug 6, 2026 | 294.85 | 294.85 | 294.85 | 294.85 | 294.85 | 0.34% | 31 |
| Aug 5, 2026 | 293.85 | 293.85 | 293.85 | 293.85 | 293.85 | - | - |
| Aug 4, 2026 | 293.85 | 293.85 | 293.85 | 293.85 | 293.85 | 0.74% | 3 |
| Aug 3, 2026 | 291.65 | 294.10 | 291.65 | 291.70 | 291.70 | -0.90% | 48 |
| Jul 31, 2026 | 297.05 | 297.05 | 294.35 | 294.35 | 294.35 | 0.39% | 320 |
| Jul 30, 2026 | 293.20 | 293.20 | 293.20 | 293.20 | 293.20 | - | - |
| Jul 29, 2026 | 291.90 | 293.20 | 291.90 | 293.20 | 293.20 | -0.15% | 188 |
| Jul 28, 2026 | 293.65 | 293.65 | 293.65 | 293.65 | 293.65 | -0.69% | - |
| Jul 27, 2026 | 296.35 | 296.35 | 295.65 | 295.70 | 295.70 | -0.62% | 75 |
| Jul 24, 2026 | 297.55 | 297.55 | 297.55 | 297.55 | 297.55 | -0.05% | 9 |
| Jul 23, 2026 | 300.20 | 300.20 | 297.70 | 297.70 | 297.70 | 0.44% | 99 |
| Jul 22, 2026 | 298.50 | 298.50 | 296.40 | 296.40 | 296.40 | 1.45% | 40 |
| Jul 21, 2026 | 292.15 | 292.15 | 292.15 | 292.15 | 292.15 | 0.81% | - |
| Jul 20, 2026 | 289.80 | 289.80 | 289.80 | 289.80 | 289.80 | -0.46% | 6 |
| Jul 17, 2026 | 287.20 | 291.15 | 287.20 | 291.15 | 291.15 | 0.57% | 47 |
| Jul 16, 2026 | 289.50 | 289.50 | 289.50 | 289.50 | 289.50 | - | - |
| Jul 15, 2026 | 290.00 | 291.75 | 289.50 | 289.50 | 289.50 | -0.79% | 119 |