SSgA SPDR FTSE UK All Share UCITS ETF (SWX:FTAD)
Switzerland · Delayed Price · Currency is CHF 7.73
-0.07 (-0.94%)
Last updated: Aug 28, 2026, 3:39 PM CET
SWX:FTAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.47% | - |
| Sep 21, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.52% | - |
| Sep 18, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.58 | -0.94% | - |
| Sep 17, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.65 | 1.07% | - |
| Sep 16, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.57 | - | - |
| Sep 15, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.57 | - | - |
| Sep 14, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.57 | 0.34% | - |
| Sep 11, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.54 | 0.38% | - |
| Sep 10, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.51 | -0.42% | - |
| Sep 9, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.55 | -0.91% | - |
| Sep 8, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.61 | - | - |
| Sep 7, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.61 | - | 5,147 |
| Sep 4, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.61 | 0.12% | - |
| Sep 3, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.61 | - | - |
| Sep 2, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.61 | -0.17% | - |
| Sep 1, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.62 | 0.14% | - |
| Aug 31, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.61 | - | - |
| Aug 28, 2026 | 7.76 | 7.77 | 7.75 | 7.76 | 7.61 | -0.01% | 12,024 |
| Aug 27, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.61 | -0.73% | - |
| Aug 26, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.66 | 0.13% | - |
| Aug 25, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.65 | 0.35% | - |
| Aug 24, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.63 | 0.49% | - |
| Aug 21, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.59 | 0.69% | - |
| Aug 20, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.54 | - | - |
| Aug 19, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.54 | -0.52% | - |
| Aug 18, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.58 | -0.17% | 31 |
| Aug 17, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.59 | -0.32% | - |
| Aug 14, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.62 | - | - |
| Aug 13, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.62 | - | - |
| Aug 12, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.62 | - | - |
| Aug 11, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.62 | - | - |
| Aug 10, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.62 | - | - |
| Aug 7, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.62 | 0.05% | - |
| Aug 6, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.61 | 0.69% | - |
| Aug 5, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.56 | - | - |
| Aug 4, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.56 | - | - |
| Aug 3, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.56 | - | - |
| Jul 31, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.56 | - | - |
| Jul 30, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.56 | -0.09% | - |
| Jul 29, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.57 | 0.47% | - |
| Jul 28, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.53 | 0.60% | - |
| Jul 27, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.49 | 0.46% | 30,658 |
| Jul 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.45 | 0.68% | - |
| Jul 23, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.40 | -0.41% | - |
| Jul 22, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.43 | 1.28% | - |
| Jul 21, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.34 | 0.35% | - |
| Jul 20, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.31 | -0.57% | - |
| Jul 17, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.35 | - | - |
| Jul 16, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.35 | 1.17% | - |
| Jul 15, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.27 | - | - |