Goldman Sachs Alpha Enhanced Japan Equity Active UCITS ETF (SWX:GDJY)
Switzerland · Delayed Price · Currency is CHF 16.93
-0.18 (-1.08%)
At close: Sep 18, 2026
SWX:GDJY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.22% | - |
| Sep 21, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.56% | - |
| Sep 18, 2026 | 17.12 | 17.12 | 16.93 | 16.93 | 16.93 | -1.08% | 5,586 |
| Sep 17, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.26% | - |
| Sep 16, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 1.37% | - |
| Sep 15, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.60% | - |
| Sep 14, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.49% | - |
| Sep 11, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 2.21% | - |
| Sep 10, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.13% | - |
| Sep 9, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.77% | - |
| Sep 8, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -1.35% | - |
| Sep 7, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 1.24% | 58 |
| Sep 4, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.25% | - |
| Sep 3, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 1.34% | - |
| Sep 2, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.18% | 150 |
| Sep 1, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.08% | - |
| Aug 31, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.02% | - |
| Aug 28, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 1.09% | - |
| Aug 27, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.35 | 0.09% | - |
| Aug 26, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.28% | - |
| Aug 25, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.29 | 0.46% | 150 |
| Aug 24, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - | - |
| Aug 21, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.78% | - |
| Aug 20, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.09 | -0.86% | - |
| Aug 19, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.23 | -1.70% | - |
| Aug 18, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.51 | -2.07% | - |
| Aug 17, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.86 | -0.41% | 58 |
| Aug 14, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.93 | -0.19% | - |
| Aug 13, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.96 | 0.82% | - |
| Aug 12, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.82 | 1.40% | - |
| Aug 11, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.59 | 0.42% | - |
| Aug 10, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.52 | - | - |
| Aug 7, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.52 | 0.19% | - |
| Aug 6, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.49 | 0.72% | - |
| Aug 5, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.37 | 1.74% | - |
| Aug 4, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.09 | 0.73% | - |
| Aug 3, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.83% | - |
| Jul 31, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 2.02% | 150 |
| Jul 30, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.53 | -0.78% | 60 |
| Jul 29, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.65 | -0.82% | - |
| Jul 28, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.78 | -1.16% | - |
| Jul 27, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.97 | - | - |
| Jul 24, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.97 | 0.64% | - |
| Jul 23, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -1.27% | - |
| Jul 22, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.07 | -0.81% | - |