UBS CMCI Ex-Agriculture SF UCITS ETF (SWX:CCXAS)
Switzerland · Delayed Price · Currency is CHF 217.90
+0.85 (0.39%)
Last updated: Sep 22, 2026, 2:37 PM CET
SWX:CCXAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 217.00 | 217.90 | 217.00 | 217.90 | 217.90 | 0.39% | 13 |
| Sep 21, 2026 | 218.10 | 218.10 | 214.50 | 217.05 | 217.05 | 0.37% | 77 |
| Sep 18, 2026 | 216.60 | 218.75 | 216.00 | 216.25 | 216.25 | 0.30% | 404 |
| Sep 17, 2026 | 215.20 | 216.00 | 215.05 | 215.60 | 215.60 | -0.69% | 2,029 |
| Sep 16, 2026 | 215.80 | 217.70 | 215.80 | 217.10 | 217.10 | 1.21% | 143 |
| Sep 15, 2026 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 0.23% | 10 |
| Sep 14, 2026 | 213.85 | 215.80 | 213.85 | 214.00 | 214.00 | -0.12% | 61 |
| Sep 11, 2026 | 215.05 | 215.05 | 214.25 | 214.25 | 214.25 | -0.56% | 519 |
| Sep 10, 2026 | 218.85 | 218.85 | 215.05 | 215.45 | 215.45 | -0.85% | 106 |
| Sep 9, 2026 | 215.45 | 217.70 | 215.45 | 217.30 | 217.30 | -0.21% | 185 |
| Sep 8, 2026 | 214.95 | 217.85 | 214.75 | 217.75 | 217.75 | 1.94% | 382 |
| Sep 7, 2026 | 215.00 | 215.10 | 213.60 | 213.60 | 213.60 | -0.23% | 183 |
| Sep 4, 2026 | 213.30 | 214.15 | 212.40 | 214.10 | 214.10 | 0.14% | 308 |
| Sep 3, 2026 | 214.65 | 214.65 | 212.85 | 213.80 | 213.80 | 1.79% | 260 |
| Sep 2, 2026 | 213.15 | 213.15 | 210.05 | 210.05 | 210.05 | - | 16 |
| Sep 1, 2026 | 212.95 | 212.95 | 210.05 | 210.05 | 210.05 | -0.47% | 640 |
| Aug 31, 2026 | 210.05 | 212.70 | 210.05 | 211.05 | 211.05 | 0.26% | 499 |
| Aug 28, 2026 | 210.85 | 211.25 | 210.50 | 210.50 | 210.50 | -0.07% | 75 |
| Aug 27, 2026 | 209.40 | 210.65 | 208.70 | 210.65 | 210.65 | 0.50% | 386 |
| Aug 26, 2026 | 210.75 | 211.20 | 208.80 | 209.60 | 209.60 | -0.36% | 112 |
| Aug 25, 2026 | 210.15 | 213.35 | 210.15 | 210.35 | 210.35 | -0.78% | 83 |
| Aug 24, 2026 | 213.10 | 213.10 | 211.65 | 212.00 | 212.00 | -1.00% | 20 |
| Aug 21, 2026 | 211.85 | 214.15 | 211.65 | 214.15 | 214.15 | 0.94% | 823 |
| Aug 20, 2026 | 209.90 | 212.15 | 209.05 | 212.15 | 212.15 | 2.14% | 813 |
| Aug 19, 2026 | 208.40 | 209.85 | 207.70 | 207.70 | 207.70 | -0.88% | 103 |
| Aug 18, 2026 | 209.90 | 210.55 | 207.70 | 209.55 | 209.55 | -0.14% | 177 |
| Aug 17, 2026 | 208.15 | 209.85 | 208.15 | 209.85 | 209.85 | 1.65% | 438 |
| Aug 14, 2026 | 207.25 | 208.50 | 206.45 | 206.45 | 206.45 | -0.96% | 1,182 |
| Aug 13, 2026 | 207.50 | 209.55 | 206.80 | 208.45 | 208.45 | -0.83% | 1,237 |
| Aug 12, 2026 | 208.80 | 210.70 | 208.80 | 210.20 | 210.20 | -0.59% | 2,369 |
| Aug 11, 2026 | 209.95 | 211.45 | 209.40 | 211.45 | 211.45 | 2.37% | 392 |
| Aug 10, 2026 | 206.50 | 206.90 | 205.60 | 206.55 | 206.55 | 1.35% | 303 |
| Aug 7, 2026 | 204.75 | 204.75 | 203.35 | 203.80 | 203.80 | 1.12% | 231 |
| Aug 6, 2026 | 201.25 | 203.75 | 201.05 | 201.55 | 201.55 | 0.50% | 360 |
| Aug 5, 2026 | 201.75 | 201.75 | 200.55 | 200.55 | 200.55 | -1.13% | 312 |
| Aug 4, 2026 | 201.20 | 202.85 | 200.10 | 202.85 | 202.85 | 1.07% | 209 |
| Aug 3, 2026 | 200.65 | 200.70 | 200.65 | 200.70 | 200.70 | -0.67% | 9 |
| Jul 31, 2026 | 203.40 | 203.40 | 201.45 | 202.05 | 202.05 | -1.29% | 263 |
| Jul 30, 2026 | 199.56 | 204.70 | 199.56 | 204.70 | 204.70 | 0.99% | 220 |
| Jul 29, 2026 | 199.74 | 202.70 | 199.74 | 202.70 | 202.70 | 2.06% | 251 |
| Jul 28, 2026 | 200.15 | 200.35 | 198.60 | 198.60 | 198.60 | -2.05% | 247 |
| Jul 27, 2026 | 201.15 | 202.80 | 201.00 | 202.75 | 202.75 | -0.95% | 70 |
| Jul 24, 2026 | 203.30 | 204.75 | 202.65 | 204.70 | 204.70 | -0.63% | 247 |
| Jul 23, 2026 | 202.95 | 206.00 | 202.95 | 206.00 | 206.00 | 0.34% | 398 |
| Jul 22, 2026 | 203.00 | 205.30 | 202.85 | 205.30 | 205.30 | 0.91% | 26 |
| Jul 21, 2026 | 202.75 | 203.50 | 201.50 | 203.45 | 203.45 | 1.45% | 192 |
| Jul 20, 2026 | 201.05 | 201.10 | 200.35 | 200.55 | 200.55 | 0.36% | 830 |
| Jul 17, 2026 | 198.50 | 199.84 | 198.50 | 199.84 | 199.84 | -0.18% | 592 |
| Jul 16, 2026 | 200.00 | 200.30 | 198.70 | 200.20 | 200.20 | 0.71% | 187 |
| Jul 15, 2026 | 197.68 | 200.10 | 197.68 | 198.78 | 198.78 | -0.98% | 154 |