UBS MSCI Swiss Dividend ETF (SWX:CHDIVA)
Switzerland · Delayed Price · Currency is CHF 3.443
-0.018 (-0.53%)
Last updated: Sep 22, 2026, 4:54 PM CET
SWX:CHDIVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.43 | 3.46 | 3.43 | 3.44 | 3.44 | -0.53% | 34,306 |
| Sep 21, 2026 | 3.45 | 3.46 | 3.43 | 3.46 | 3.46 | 0.99% | 65,486 |
| Sep 18, 2026 | 3.45 | 3.45 | 3.43 | 3.43 | 3.43 | -1.73% | 23,838 |
| Sep 17, 2026 | 3.45 | 3.49 | 3.45 | 3.49 | 3.49 | 0.66% | 126,992 |
| Sep 16, 2026 | 3.44 | 3.47 | 3.44 | 3.47 | 3.47 | 0.74% | 109,450 |
| Sep 15, 2026 | 3.44 | 3.44 | 3.42 | 3.44 | 3.44 | -0.13% | 34,568 |
| Sep 14, 2026 | 3.42 | 3.46 | 3.42 | 3.44 | 3.44 | 1.76% | 81,781 |
| Sep 11, 2026 | 3.41 | 3.41 | 3.39 | 3.39 | 3.38 | -0.16% | 98,049 |
| Sep 10, 2026 | 3.37 | 3.40 | 3.37 | 3.39 | 3.39 | 1.07% | 9,606 |
| Sep 9, 2026 | 3.40 | 3.40 | 3.35 | 3.35 | 3.35 | -2.34% | 63,460 |
| Sep 8, 2026 | 3.43 | 3.44 | 3.42 | 3.44 | 3.43 | -1.18% | 65,910 |
| Sep 7, 2026 | 3.47 | 3.49 | 3.47 | 3.48 | 3.48 | -1.33% | 58,565 |
| Sep 4, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | -0.82% | 158,964 |
| Sep 3, 2026 | 3.54 | 3.56 | 3.54 | 3.55 | 3.55 | 0.59% | 168,450 |
| Sep 2, 2026 | 3.54 | 3.54 | 3.48 | 3.53 | 3.53 | 0.23% | 36,151 |
| Sep 1, 2026 | 3.52 | 3.52 | 3.50 | 3.52 | 3.52 | 0.24% | 33,458 |
| Aug 31, 2026 | 3.52 | 3.54 | 3.51 | 3.51 | 3.51 | -0.61% | 181,116 |
| Aug 28, 2026 | 3.57 | 3.57 | 3.53 | 3.54 | 3.54 | 0.16% | 33,477 |
| Aug 27, 2026 | 3.55 | 3.55 | 3.52 | 3.53 | 3.53 | -1.18% | 24,146 |
| Aug 26, 2026 | 3.58 | 3.58 | 3.57 | 3.57 | 3.57 | -0.10% | 54,071 |
| Aug 25, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | 0.83% | 19,481 |
| Aug 24, 2026 | 3.55 | 3.56 | 3.54 | 3.55 | 3.55 | -0.11% | 105,176 |
| Aug 21, 2026 | 3.53 | 3.55 | 3.52 | 3.55 | 3.55 | 1.05% | 21,679 |
| Aug 20, 2026 | 3.53 | 3.53 | 3.51 | 3.51 | 3.51 | -0.94% | 75,372 |
| Aug 19, 2026 | 3.55 | 3.55 | 3.52 | 3.55 | 3.55 | 0.65% | 102,931 |
| Aug 18, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | 0.13% | 28,157 |
| Aug 17, 2026 | 3.53 | 3.53 | 3.52 | 3.52 | 3.52 | -0.04% | 22,242 |
| Aug 14, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | -0.66% | 19,094 |
| Aug 13, 2026 | 3.53 | 3.55 | 3.53 | 3.54 | 3.54 | 0.61% | 109,441 |
| Aug 12, 2026 | 3.53 | 3.53 | 3.52 | 3.52 | 3.52 | -1.08% | 98,937 |
| Aug 11, 2026 | 3.56 | 3.58 | 3.55 | 3.56 | 3.56 | 0.06% | 16,351 |
| Aug 10, 2026 | 3.58 | 3.58 | 3.55 | 3.56 | 3.56 | -0.57% | 52,877 |
| Aug 7, 2026 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 0.89% | 76,393 |
| Aug 6, 2026 | 3.58 | 3.58 | 3.55 | 3.55 | 3.55 | -0.63% | 15,882 |
| Aug 5, 2026 | 3.55 | 3.57 | 3.55 | 3.57 | 3.57 | 0.52% | 132,352 |
| Aug 4, 2026 | 3.53 | 3.55 | 3.53 | 3.55 | 3.55 | 0.45% | 50,136 |
| Aug 3, 2026 | 3.56 | 3.56 | 3.53 | 3.54 | 3.54 | -0.06% | 45,002 |
| Jul 31, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -0.44% | 168,600 |
| Jul 30, 2026 | 3.55 | 3.60 | 3.55 | 3.55 | 3.55 | -0.77% | 8,356 |
| Jul 29, 2026 | 3.59 | 3.60 | 3.58 | 3.58 | 3.58 | -0.54% | 12,522 |
| Jul 28, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 0.74% | 4,055 |
| Jul 27, 2026 | 3.54 | 3.58 | 3.54 | 3.57 | 3.57 | 1.20% | 69,455 |
| Jul 24, 2026 | 3.50 | 3.53 | 3.50 | 3.53 | 3.53 | 0.83% | 5,685 |
| Jul 23, 2026 | 3.50 | 3.51 | 3.49 | 3.50 | 3.50 | -1.45% | 81,183 |
| Jul 22, 2026 | 3.52 | 3.56 | 3.52 | 3.55 | 3.55 | 1.85% | 14,067 |
| Jul 21, 2026 | 3.52 | 3.52 | 3.49 | 3.49 | 3.49 | -0.68% | 16,667 |
| Jul 20, 2026 | 3.55 | 3.55 | 3.51 | 3.51 | 3.51 | -0.75% | 41,453 |
| Jul 17, 2026 | 3.55 | 3.56 | 3.54 | 3.54 | 3.54 | 1.04% | 27,645 |
| Jul 16, 2026 | 3.50 | 3.50 | 3.47 | 3.50 | 3.50 | 0.21% | 23,183 |
| Jul 15, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | -0.16% | 38,052 |