First Trust Vest U.S. Equity Buffer UCITS Etf (SWX:FAPR)
Switzerland · Delayed Price · Currency is CHF 21.52
0.00 (0.00%)
Last updated: Sep 16, 2026, 4:04 PM CET
SWX:FAPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.09% | - |
| Sep 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.35% | - |
| Sep 18, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - | - |
| Sep 17, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.80% | - |
| Sep 16, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.05% | 239 |
| Sep 15, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - | - |
| Sep 14, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - | - |
| Sep 11, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.49% | - |
| Sep 10, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.05% | - |
| Sep 9, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.14% | - |
| Sep 8, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - | - |
| Sep 7, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - | - |
| Sep 4, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - | - |
| Sep 3, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - | - |
| Sep 2, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.28% | - |
| Sep 1, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - | - |
| Aug 31, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - | - |
| Aug 28, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.81% | - |
| Aug 27, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.14% | - |
| Aug 26, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.26% | - |
| Aug 25, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - | - |
| Aug 24, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - | - |
| Aug 21, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - | - |
| Aug 20, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.21% | - |
| Aug 19, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -1.36% | - |
| Aug 18, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | - |
| Aug 17, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | - |
| Aug 14, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | - |
| Aug 13, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.38% | - |
| Aug 12, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.09% | - |
| Aug 11, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.07% | - |
| Aug 10, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - | - |
| Aug 7, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - | - |
| Aug 6, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.52% | - |
| Aug 5, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - | - |
| Aug 4, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.31% | - |
| Aug 3, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 1.40% | - |
| Jul 31, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.24% | - |
| Jul 30, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -1.24% | - |
| Jul 29, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - | - |
| Jul 28, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - | - |
| Jul 27, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - | - |
| Jul 24, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - | - |
| Jul 23, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.05% | - |
| Jul 22, 2026 | 20.83 | 20.94 | 20.82 | 20.94 | 20.94 | 0.36% | 7,128 |
| Jul 21, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.55% | - |
| Jul 20, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.05% | - |
| Jul 17, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.55% | - |
| Jul 16, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - | - |
| Jul 15, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.14% | - |