First Trust Bloomberg Artificial Intelligence UCITS ETF (SWX:FTAI)
Switzerland · Delayed Price · Currency is CHF 26.84
+0.41 (1.55%)
At close: Sep 22, 2026
SWX:FTAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 1.55% | - |
| Sep 21, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 1.93% | 590 |
| Sep 18, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - | - |
| Sep 17, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 2.21% | - |
| Sep 16, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.12% | - |
| Sep 15, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - | - |
| Sep 14, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.55% | - |
| Sep 11, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.49% | - |
| Sep 10, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.12% | - |
| Sep 9, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - | - |
| Sep 8, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.12% | - |
| Sep 7, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.48% | - |
| Sep 4, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 1.24% | - |
| Sep 3, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.62% | 150 |
| Sep 2, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.56% | - |
| Sep 1, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.51% | - |
| Aug 31, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.86% | - |
| Aug 28, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 1.75% | - |
| Aug 27, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 1.97% | - |
| Aug 26, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - | - |
| Aug 25, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.41% | 24 |
| Aug 24, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.20% | - |
| Aug 21, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.33% | - |
| Aug 20, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.24% | - |
| Aug 19, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -1.84% | - |
| Aug 18, 2026 | 25.57 | 25.57 | 25.02 | 25.03 | 25.03 | -2.11% | 6,600 |
| Aug 17, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.27% | - |
| Aug 14, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.12% | - |
| Aug 13, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 1.06% | - |
| Aug 12, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Aug 11, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Aug 10, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.75% | - |
| Aug 7, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.40% | - |
| Aug 6, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.04% | - |
| Aug 5, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.62% | - |
| Aug 4, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 5.34% | - |
| Aug 3, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 1.98% | 150 |
| Jul 31, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 2.65% | - |
| Jul 30, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - | - |
| Jul 29, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -1.18% | - |
| Jul 28, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.54% | - |
| Jul 27, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.86% | - |
| Jul 24, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - | - |
| Jul 23, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -2.33% | - |
| Jul 22, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - | - |
| Jul 21, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 1.21% | - |
| Jul 20, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 1.64% | - |
| Jul 17, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -2.92% | - |
| Jul 16, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Jul 15, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.55% | - |