UBS CMCI Ex-Agriculture SF UCITS ETF (SWX:CCXAS)
Switzerland · Delayed Price · Currency is CHF 158.62
+0.32 (0.20%)
Last updated: Sep 5, 2025, 9:00 AM CET
SWX:CCXAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 159.10 | 159.84 | 159.06 | 159.06 | - | 0.04% | 98 |
| Sep 8, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | - | 0.24% | 1 |
| Sep 5, 2025 | 158.68 | 158.68 | 158.62 | 158.62 | - | 0.20% | 72 |
| Sep 4, 2025 | 158.42 | 159.26 | 158.30 | 158.30 | - | -1.38% | 15 |
| Sep 3, 2025 | 159.88 | 161.10 | 159.82 | 160.52 | - | 0.98% | 297 |
| Sep 2, 2025 | 158.50 | 158.96 | 158.50 | 158.96 | - | 0.32% | 248 |
| Sep 1, 2025 | 158.44 | 158.46 | 158.44 | 158.46 | - | 0.46% | 25 |
| Aug 29, 2025 | 157.60 | 157.74 | 157.60 | 157.74 | - | 0.61% | 126 |
| Aug 28, 2025 | 156.24 | 156.78 | 156.24 | 156.78 | - | 0.50% | 75 |
| Aug 27, 2025 | 156.06 | 156.72 | 156.00 | 156.00 | - | -0.09% | 173 |
| Aug 26, 2025 | 156.36 | 157.20 | 156.08 | 156.14 | - | -0.18% | 141 |
| Aug 25, 2025 | 156.28 | 156.42 | 156.16 | 156.42 | - | 0.14% | 67 |
| Aug 22, 2025 | 156.20 | 156.20 | 155.52 | 156.20 | - | 0.85% | 56 |
| Aug 21, 2025 | 154.86 | 155.76 | 154.86 | 154.88 | - | 0.14% | 55 |
| Aug 20, 2025 | 154.94 | 155.06 | 154.58 | 154.66 | - | 0.12% | 106 |
| Aug 19, 2025 | 154.48 | 154.48 | 154.48 | 154.48 | - | -0.66% | 205 |
| Aug 18, 2025 | 155.50 | 155.50 | 155.50 | 155.50 | - | 0.10% | 55 |
| Aug 15, 2025 | 155.50 | 156.04 | 155.34 | 155.34 | - | 0.08% | 93 |
| Aug 14, 2025 | 155.26 | 155.26 | 155.22 | 155.22 | - | -0.54% | 22 |
| Aug 13, 2025 | 156.56 | 156.56 | 156.06 | 156.06 | - | -0.54% | 283 |
| Aug 12, 2025 | 156.34 | 156.90 | 156.34 | 156.90 | - | 0.72% | 41 |
| Aug 11, 2025 | 156.00 | 156.00 | 155.78 | 155.78 | - | -0.61% | 18 |
| Aug 8, 2025 | 158.72 | 158.74 | 156.74 | 156.74 | - | -0.22% | 70 |
| Aug 7, 2025 | 157.50 | 157.50 | 156.74 | 157.08 | - | -0.25% | 76 |
| Aug 6, 2025 | 157.50 | 157.52 | 156.84 | 157.48 | - | 0.99% | 115 |
| Aug 5, 2025 | 157.42 | 157.42 | 155.94 | 155.94 | - | -0.69% | 100 |
| Aug 4, 2025 | 156.68 | 157.16 | 156.00 | 157.02 | - | -0.44% | 1,078 |
| Jul 31, 2025 | 158.00 | 158.00 | 157.70 | 157.72 | - | -2.33% | 124 |
| Jul 30, 2025 | 162.04 | 162.04 | 161.42 | 161.48 | - | 1.09% | 331 |
| Jul 29, 2025 | 159.74 | 159.74 | 159.74 | 159.74 | - | -0.39% | 1,529 |
| Jul 28, 2025 | 159.96 | 160.36 | 159.54 | 160.36 | - | -0.26% | 24 |
| Jul 25, 2025 | 161.12 | 161.14 | 160.78 | 160.78 | - | -0.69% | 65 |
| Jul 24, 2025 | 160.00 | 162.44 | 160.00 | 161.90 | - | 0.22% | 163 |
| Jul 23, 2025 | 162.00 | 162.00 | 161.54 | 161.54 | - | 0.19% | 109 |
| Jul 22, 2025 | 161.20 | 161.96 | 161.20 | 161.24 | - | -0.17% | 72 |
| Jul 21, 2025 | 161.20 | 162.18 | 161.10 | 161.52 | - | 0.12% | 296 |
| Jul 18, 2025 | 160.48 | 161.32 | 160.48 | 161.32 | - | 1.50% | 47 |
| Jul 17, 2025 | 159.30 | 159.30 | 158.82 | 158.94 | - | 0.08% | 149 |
| Jul 16, 2025 | 160.22 | 160.22 | 158.82 | 158.82 | - | -0.35% | 167 |
| Jul 15, 2025 | 159.22 | 160.06 | 159.22 | 159.38 | - | -0.78% | 225 |
| Jul 14, 2025 | 160.50 | 161.54 | 160.50 | 160.64 | - | 0.09% | 197 |
| Jul 11, 2025 | 159.46 | 160.50 | 158.92 | 160.50 | - | 0.45% | 321 |
| Jul 10, 2025 | 160.36 | 160.36 | 159.78 | 159.78 | - | -0.10% | 122 |
| Jul 9, 2025 | 159.30 | 159.94 | 159.28 | 159.94 | - | 1.04% | 266 |
| Jul 8, 2025 | 158.38 | 159.38 | 158.20 | 158.30 | - | 0.78% | 319 |
| Jul 7, 2025 | 158.00 | 158.00 | 157.08 | 157.08 | - | -0.52% | 35 |
| Jul 4, 2025 | 158.98 | 158.98 | 157.90 | 157.90 | - | -0.94% | 62 |
| Jul 3, 2025 | 159.40 | 159.40 | 159.40 | 159.40 | - | 1.00% | 617 |
| Jul 2, 2025 | 158.28 | 158.28 | 157.82 | 157.82 | - | -0.14% | 7 |
| Jul 1, 2025 | 158.52 | 158.52 | 157.76 | 158.04 | - | 0.34% | 81 |