VanEck Global Mining UCITS ETF (SWX:GDIG)
Switzerland · Delayed Price · Currency is CHF 29.92
-0.82 (-2.68%)
At close: Jul 31, 2025, 5:20 PM CET
PowerSchool Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 30.23 | 30.23 | 29.92 | 29.92 | - | -2.68% | 1,213 |
| Jul 30, 2025 | 30.23 | 30.75 | 30.08 | 30.75 | - | -0.82% | 2,938 |
| Jul 29, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | 1.64% | 50 |
| Jul 28, 2025 | 30.86 | 30.86 | 30.50 | 30.50 | - | -1.34% | 695 |
| Jul 25, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | - | -0.72% | - |
| Jul 24, 2025 | 31.18 | 31.18 | 31.14 | 31.14 | - | -1.30% | 304 |
| Jul 23, 2025 | 31.34 | 31.55 | 31.34 | 31.55 | - | 1.12% | 4,218 |
| Jul 22, 2025 | 30.77 | 31.20 | 30.77 | 31.20 | - | 0.92% | 424 |
| Jul 21, 2025 | 30.43 | 30.92 | 30.43 | 30.92 | - | 3.10% | 1,376 |
| Jul 18, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | - | 0.55% | 120 |
| Jul 17, 2025 | 29.47 | 29.82 | 29.47 | 29.82 | - | 0.10% | 182 |
| Jul 16, 2025 | 29.90 | 30.05 | 29.79 | 29.79 | - | -0.30% | 1,269 |
| Jul 15, 2025 | 30.00 | 30.22 | 29.88 | 29.88 | - | -0.88% | 180 |
| Jul 14, 2025 | 30.11 | 30.16 | 30.11 | 30.15 | - | 1.17% | 443 |
| Jul 11, 2025 | 29.92 | 29.92 | 29.80 | 29.80 | - | -0.35% | 3,364 |
| Jul 10, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | - | 2.15% | 550 |
| Jul 9, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | - | -1.80% | - |
| Jul 8, 2025 | 29.98 | 29.98 | 29.81 | 29.81 | - | 0.86% | 1,116 |
| Jul 7, 2025 | 29.54 | 29.55 | 29.54 | 29.55 | - | -1.32% | 45 |
| Jul 4, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | - | -0.17% | - |
| Jul 3, 2025 | 29.91 | 30.00 | 29.91 | 30.00 | - | 0.91% | 3,710 |
| Jul 2, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | - | 1.90% | - |
| Jul 1, 2025 | 29.27 | 29.27 | 29.17 | 29.17 | - | -0.09% | 1,001 |
| Jun 30, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | 0.26% | 3,320 |
| Jun 27, 2025 | 29.54 | 29.54 | 29.07 | 29.12 | - | -0.24% | 3,225 |
| Jun 26, 2025 | 29.25 | 29.25 | 29.19 | 29.19 | - | 0.72% | 3,901 |
| Jun 25, 2025 | 28.91 | 28.98 | 28.91 | 28.98 | - | -0.75% | 2,815 |
| Jun 24, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | -0.19% | 795 |
| Jun 23, 2025 | 29.07 | 29.26 | 29.04 | 29.26 | - | -0.20% | 490 |
| Jun 20, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | - | -0.19% | 1,360 |
| Jun 19, 2025 | 29.40 | 29.40 | 29.37 | 29.37 | - | -1.33% | 295 |
| Jun 18, 2025 | 29.78 | 29.84 | 29.77 | 29.77 | - | -0.73% | 893 |
| Jun 17, 2025 | 29.89 | 29.99 | 29.89 | 29.99 | - | -1.99% | 7,114 |
| Jun 16, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | - | 2.39% | 7,653 |
| Jun 13, 2025 | 29.75 | 29.88 | 29.75 | 29.88 | - | 0.03% | 306 |
| Jun 12, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | - | - | - |
| Jun 11, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | - | -0.43% | - |
| Jun 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1.32% | 50 |
| Jun 6, 2025 | 30.00 | 30.00 | 29.61 | 29.61 | - | -1.94% | 1,301 |
| Jun 5, 2025 | 29.90 | 30.29 | 29.90 | 30.20 | - | 1.80% | 3,866 |
| Jun 4, 2025 | 29.50 | 29.83 | 29.50 | 29.66 | - | 0.54% | 1,730 |
| Jun 3, 2025 | 29.46 | 29.50 | 29.46 | 29.50 | - | 0.46% | 750 |
| Jun 2, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | - | 2.44% | 27 |
| May 30, 2025 | 28.76 | 28.76 | 28.67 | 28.67 | - | -1.34% | 1,348 |
| May 28, 2025 | 29.20 | 29.22 | 29.06 | 29.06 | - | -0.29% | 4,190 |
| May 27, 2025 | 28.91 | 29.14 | 28.90 | 29.14 | - | 0.14% | 3,889 |
| May 26, 2025 | 29.12 | 29.12 | 29.10 | 29.10 | - | 0.47% | 281 |
| May 23, 2025 | 28.87 | 29.00 | 28.87 | 28.97 | - | 0.84% | 2,751 |
| May 22, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | - | 0.97% | 360 |
| May 21, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | - | 0.25% | 10,261 |