Mirae Asset Global X Fintech UCITS ETF (SWX:FINX)
Switzerland · Delayed Price · Currency is CHF 6.77
+0.06 (0.83%)
At close: Sep 22, 2026
SWX:FINX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.83% | 200 |
| Sep 21, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.93% | - |
| Sep 18, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 1.00% | - |
| Sep 17, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.09% | - |
| Sep 16, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -1.67% | - |
| Sep 15, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.28% | - |
| Sep 14, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.76% | - |
| Sep 11, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 1.25% | - |
| Sep 10, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.76% | - |
| Sep 9, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.20% | - |
| Sep 8, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.54% | 72 |
| Sep 7, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.50% | - |
| Sep 4, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.64% | - |
| Sep 3, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 3.32% | - |
| Sep 2, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - | - |
| Sep 1, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -1.40% | 886 |
| Aug 31, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -1.89% | 72 |
| Aug 28, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.27% | - |
| Aug 27, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.53% | - |
| Aug 26, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.21% | 2 |
| Aug 25, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.24% | - |
| Aug 24, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.89% | 296 |
| Aug 21, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 2.87% | - |
| Aug 20, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.18% | - |
| Aug 19, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | - |
| Aug 18, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | - |
| Aug 17, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -2.87% | - |
| Aug 14, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 2.44% | 2 |
| Aug 13, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 2.42% | - |
| Aug 12, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.81% | - |
| Aug 11, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.64% | - |
| Aug 10, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.90% | - |
| Aug 7, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -0.71% | 600 |
| Aug 6, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.30% | - |
| Aug 5, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | - |
| Aug 4, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.90% | - |
| Aug 3, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 3.20% | - |
| Jul 31, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.90% | - |
| Jul 30, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -1.77% | - |
| Jul 29, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.41% | - |
| Jul 28, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 1.74% | 797 |
| Jul 27, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.20% | 2 |
| Jul 24, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.89% | - |
| Jul 23, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -2.02% | - |
| Jul 22, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.32% | - |
| Jul 21, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.49% | 39 |
| Jul 20, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 1.89% | - |
| Jul 17, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.44% | - |
| Jul 16, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - | - |
| Jul 15, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 2.57% | - |