UBS Factor MSCI EMU Quality Screened UCITS ETF (SWX:EQLTS)
Switzerland · Delayed Price · Currency is CHF 24.36
+0.08 (0.33%)
Last updated: Sep 22, 2026, 9:43 AM CET
SWX:EQLTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 24.40 | 24.40 | 24.36 | 24.36 | 24.36 | 0.02% | 41 |
| Sep 21, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.31% | - |
| Sep 18, 2026 | 24.31 | 24.31 | 24.26 | 24.28 | 24.28 | 0.02% | 1,103 |
| Sep 17, 2026 | 24.51 | 24.51 | 24.28 | 24.28 | 24.28 | -0.31% | 172 |
| Sep 16, 2026 | 24.31 | 24.35 | 24.31 | 24.35 | 24.35 | 0.60% | 4,018 |
| Sep 15, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.19% | 164 |
| Sep 14, 2026 | 24.32 | 24.32 | 24.12 | 24.16 | 24.16 | -1.15% | 875 |
| Sep 11, 2026 | 24.31 | 24.44 | 24.24 | 24.44 | 24.44 | 0.47% | 7,136 |
| Sep 10, 2026 | 24.36 | 24.36 | 24.33 | 24.33 | 24.33 | -0.37% | 145 |
| Sep 9, 2026 | 24.63 | 24.63 | 24.42 | 24.42 | 24.42 | -0.89% | 777 |
| Sep 8, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -1.24% | 224 |
| Sep 7, 2026 | 24.77 | 24.95 | 24.77 | 24.95 | 24.95 | 0.71% | 4,817 |
| Sep 4, 2026 | 24.54 | 24.77 | 24.54 | 24.77 | 24.77 | -0.08% | 1,037 |
| Sep 3, 2026 | 24.77 | 24.79 | 24.61 | 24.79 | 24.79 | 0.12% | 2,875 |
| Sep 2, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.28% | 141 |
| Sep 1, 2026 | 25.20 | 25.20 | 24.83 | 24.83 | 24.83 | -1.68% | 5,535 |
| Aug 31, 2026 | 25.49 | 25.49 | 25.20 | 25.26 | 25.26 | -1.04% | 8,086 |
| Aug 28, 2026 | 25.31 | 25.52 | 25.31 | 25.52 | 25.52 | 0.71% | 1,311 |
| Aug 27, 2026 | 25.31 | 25.34 | 25.31 | 25.34 | 25.34 | 0.06% | 1,258 |
| Aug 26, 2026 | 25.25 | 25.33 | 25.25 | 25.33 | 25.33 | 0.66% | 1,467 |
| Aug 25, 2026 | 25.21 | 25.21 | 25.16 | 25.16 | 25.16 | 0.04% | 134 |
| Aug 24, 2026 | 25.08 | 25.15 | 25.08 | 25.15 | 25.15 | -0.47% | 143 |
| Aug 21, 2026 | 25.07 | 25.27 | 25.06 | 25.27 | 25.27 | 1.22% | 1,135 |
| Aug 20, 2026 | 25.02 | 25.02 | 24.97 | 24.97 | 24.97 | -0.12% | 1,763 |
| Aug 19, 2026 | 25.04 | 25.04 | 25.00 | 25.00 | 25.00 | -0.26% | 235 |
| Aug 18, 2026 | 25.35 | 25.35 | 25.03 | 25.06 | 25.06 | -1.49% | 2,311 |
| Aug 17, 2026 | 25.35 | 25.44 | 25.33 | 25.44 | 25.44 | 0.18% | 812 |
| Aug 14, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.67% | 11 |
| Aug 13, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.38% | 6 |
| Aug 12, 2026 | 25.45 | 25.45 | 25.32 | 25.32 | 25.32 | 0.38% | 4,381 |
| Aug 11, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - | 74 |
| Aug 10, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.22% | 311 |
| Aug 7, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.50% | 133 |
| Aug 6, 2026 | 25.10 | 25.16 | 25.10 | 25.16 | 25.16 | 0.70% | 2,786 |
| Aug 5, 2026 | 25.07 | 25.07 | 24.95 | 24.98 | 24.98 | 0.64% | 508 |
| Aug 4, 2026 | 24.72 | 24.82 | 24.72 | 24.82 | 24.82 | 0.45% | 4,133 |
| Aug 3, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.30% | 151 |
| Jul 31, 2026 | 24.79 | 24.79 | 24.64 | 24.64 | 24.64 | 0.69% | 171 |
| Jul 30, 2026 | 24.50 | 24.50 | 24.47 | 24.47 | 24.47 | -0.04% | 202 |
| Jul 29, 2026 | 24.66 | 24.66 | 24.48 | 24.48 | 24.48 | 0.70% | 6,184 |
| Jul 28, 2026 | 24.37 | 24.37 | 24.31 | 24.31 | 24.31 | -0.88% | 625 |
| Jul 27, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.93% | 1,032 |
| Jul 24, 2026 | 24.36 | 24.37 | 24.23 | 24.30 | 24.30 | 0.54% | 1,717 |
| Jul 23, 2026 | 24.15 | 24.17 | 24.15 | 24.17 | 24.17 | -1.29% | 274 |
| Jul 22, 2026 | 24.24 | 24.48 | 24.21 | 24.48 | 24.48 | 1.51% | 8,321 |
| Jul 21, 2026 | 24.23 | 24.23 | 24.12 | 24.12 | 24.12 | -0.45% | 1,178 |
| Jul 20, 2026 | 24.26 | 24.26 | 24.23 | 24.23 | 24.23 | -0.16% | 2,589 |
| Jul 17, 2026 | 24.35 | 24.35 | 24.27 | 24.27 | 24.27 | 0.25% | 3,139 |
| Jul 16, 2026 | 24.23 | 24.31 | 24.21 | 24.21 | 24.21 | -1.12% | 9,825 |
| Jul 15, 2026 | 24.38 | 24.48 | 24.33 | 24.48 | 24.48 | 0.91% | 10,765 |