WisdomTree US Equity Income UCITS ETF (SWX:DHS)
Switzerland · Delayed Price · Currency is CHF 24.83
-0.03 (-0.12%)
At close: Sep 22, 2026
SWX:DHS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.12% | 99 |
| Sep 21, 2026 | 24.99 | 24.99 | 24.86 | 24.86 | 24.86 | -0.16% | 4 |
| Sep 18, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.92% | - |
| Sep 17, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.06% | 500 |
| Sep 16, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.44% | 1 |
| Sep 15, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.47% | - |
| Sep 14, 2026 | 25.39 | 25.39 | 25.38 | 25.38 | 25.38 | 0.73% | 5,008 |
| Sep 11, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.76% | - |
| Sep 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.14% | 2 |
| Sep 9, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.52% | 2 |
| Sep 8, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.87% | - |
| Sep 7, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - | - |
| Sep 4, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.16% | - |
| Sep 3, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.43% | - |
| Sep 2, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.97% | - |
| Sep 1, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.20% | - |
| Aug 31, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.42% | - |
| Aug 28, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - | - |
| Aug 27, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.77% | - |
| Aug 26, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.61% | - |
| Aug 25, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - | - |
| Aug 24, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.62% | - |
| Aug 21, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.61% | 1 |
| Aug 20, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.71% | - |
| Aug 19, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.20% | - |
| Aug 18, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.31% | - |
| Aug 17, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.43% | - |
| Aug 14, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.33% | - |
| Aug 13, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.79% | - |
| Aug 12, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.14% | - |
| Aug 11, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.72% | - |
| Aug 10, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.04% | - |
| Aug 7, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.73% | 586 |
| Aug 6, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.86% | 3,389 |
| Aug 5, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.38% | - |
| Aug 4, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.08% | - |
| Aug 3, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.64% | 2,985 |
| Jul 31, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.02% | - |
| Jul 30, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -3.91% | - |
| Jul 29, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 1.55% | 1,000 |
| Jul 28, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.31% | 2,115 |
| Jul 27, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.69% | - |
| Jul 24, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.92% | - |
| Jul 23, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.04% | - |
| Jul 22, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 1.09% | - |
| Jul 21, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.28% | - |
| Jul 20, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.94% | 1,575 |
| Jul 17, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.28% | 1 |
| Jul 16, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 1.53% | - |
| Jul 15, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - | - |