UBS Global Gender Equality UCITS ETF (SWX:GENDER)
Switzerland · Delayed Price · Currency is CHF · Price in USD 25.66
+0.15 (0.59%)
Last updated: May 22, 2026, 1:43 PM CET
SWX:GENDER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 25.55 | 25.57 | 25.43 | 25.51 | 25.51 | 0.61% | 597 |
| May 20, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.18% | 33 |
| May 19, 2026 | 25.38 | 25.44 | 25.37 | 25.40 | 25.40 | - | 897 |
| May 18, 2026 | 25.10 | 25.40 | 25.10 | 25.40 | 25.40 | 0.51% | 4,161 |
| May 15, 2026 | 25.33 | 25.35 | 25.26 | 25.27 | 25.27 | -0.82% | 32,862 |
| May 13, 2026 | 25.58 | 25.58 | 25.47 | 25.48 | 25.48 | -0.47% | 1,427 |
| May 12, 2026 | 25.36 | 25.60 | 25.36 | 25.60 | 25.60 | -0.12% | 832 |
| May 11, 2026 | 25.69 | 25.72 | 25.63 | 25.63 | 25.63 | -0.77% | 4,470 |
| May 8, 2026 | 25.98 | 25.98 | 25.81 | 25.83 | 25.83 | -0.08% | 369 |
| May 7, 2026 | 26.05 | 26.05 | 25.85 | 25.85 | 25.85 | -0.65% | 775 |
| May 6, 2026 | 25.94 | 26.08 | 25.94 | 26.02 | 26.02 | 1.64% | 384 |
| May 5, 2026 | 25.70 | 25.70 | 25.60 | 25.60 | 25.60 | -0.60% | 2,512 |
| May 4, 2026 | 25.81 | 25.81 | 25.64 | 25.75 | 25.75 | -0.12% | 1,861 |
| Apr 30, 2026 | 25.34 | 25.78 | 25.34 | 25.78 | 25.78 | 1.30% | 1,119 |
| Apr 29, 2026 | 25.59 | 25.59 | 25.45 | 25.45 | 25.45 | -0.91% | 55,798 |
| Apr 28, 2026 | 25.68 | 25.74 | 25.64 | 25.69 | 25.69 | - | 982 |
| Apr 27, 2026 | 25.81 | 25.81 | 25.69 | 25.69 | 25.69 | -0.35% | 2,981 |
| Apr 24, 2026 | 25.75 | 25.82 | 25.75 | 25.78 | 25.78 | -0.37% | 1,605 |
| Apr 23, 2026 | 25.95 | 25.95 | 25.87 | 25.87 | 25.87 | -0.50% | 2,136 |
| Apr 22, 2026 | 26.10 | 26.10 | 26.00 | 26.00 | 26.00 | -0.86% | 17 |
| Apr 21, 2026 | 26.02 | 26.24 | 26.02 | 26.23 | 26.23 | 0.08% | 500 |
| Apr 20, 2026 | 26.09 | 26.21 | 26.05 | 26.21 | 26.21 | 0.04% | 228 |
| Apr 17, 2026 | 26.04 | 26.27 | 26.04 | 26.20 | 26.20 | 0.44% | 428 |
| Apr 16, 2026 | 26.04 | 26.08 | 26.04 | 26.08 | 26.08 | 0.50% | 72 |
| Apr 15, 2026 | 25.99 | 26.00 | 25.95 | 25.95 | 25.95 | 0.14% | 630 |
| Apr 14, 2026 | 25.60 | 25.92 | 25.60 | 25.92 | 25.92 | 1.49% | 462 |
| Apr 13, 2026 | 25.37 | 25.54 | 25.35 | 25.54 | 25.54 | -0.12% | 1,874 |
| Apr 10, 2026 | 25.70 | 25.70 | 25.57 | 25.57 | 25.57 | 0.04% | 213 |
| Apr 9, 2026 | 25.54 | 25.57 | 25.49 | 25.56 | 25.56 | 0.12% | 4,244 |
| Apr 8, 2026 | 25.62 | 25.68 | 25.53 | 25.53 | 25.53 | 1.96% | 4,175 |
| Apr 7, 2026 | 25.06 | 25.06 | 24.94 | 25.04 | 25.04 | 0.56% | 2,235 |
| Apr 2, 2026 | 24.63 | 24.98 | 24.63 | 24.90 | 24.90 | 0.14% | 1,758 |
| Apr 1, 2026 | 24.85 | 24.98 | 24.85 | 24.86 | 24.86 | 1.49% | 1,754 |
| Mar 31, 2026 | 24.30 | 24.53 | 24.30 | 24.50 | 24.50 | 0.76% | 697 |
| Mar 30, 2026 | 24.27 | 24.31 | 24.24 | 24.31 | 24.31 | 0.66% | 1,266 |
| Mar 27, 2026 | 24.31 | 24.32 | 24.15 | 24.15 | 24.15 | -0.43% | 4,936 |
| Mar 26, 2026 | 24.31 | 24.42 | 24.24 | 24.26 | 24.26 | -1.08% | 14,481 |
| Mar 25, 2026 | 24.54 | 24.59 | 24.45 | 24.52 | 24.52 | 0.78% | 3,327 |
| Mar 24, 2026 | 24.14 | 24.33 | 24.12 | 24.33 | 24.33 | -0.49% | 2,441 |
| Mar 23, 2026 | 24.00 | 24.51 | 23.82 | 24.45 | 24.45 | - | 1,183 |
| Mar 20, 2026 | 24.61 | 24.61 | 24.45 | 24.45 | 24.45 | 0.35% | 3,181 |
| Mar 19, 2026 | 24.53 | 24.53 | 24.32 | 24.37 | 24.37 | -1.46% | 1,714 |
| Mar 18, 2026 | 25.02 | 25.02 | 24.73 | 24.73 | 24.73 | -1.59% | 15 |
| Mar 17, 2026 | 24.97 | 25.13 | 24.97 | 25.13 | 25.13 | 1.37% | 99 |
| Mar 16, 2026 | 24.57 | 24.79 | 24.57 | 24.79 | 24.79 | 1.20% | 111 |
| Mar 13, 2026 | 24.55 | 24.71 | 24.49 | 24.49 | 24.49 | -0.77% | 2,628 |
| Mar 12, 2026 | 24.69 | 24.76 | 24.68 | 24.68 | 24.68 | -0.42% | 1,676 |
| Mar 11, 2026 | 25.14 | 25.14 | 24.79 | 24.79 | 24.79 | -1.24% | 2,232 |
| Mar 10, 2026 | 25.15 | 25.17 | 25.01 | 25.10 | 25.10 | 1.01% | 2,246 |
| Mar 9, 2026 | 24.58 | 24.85 | 24.58 | 24.85 | 24.85 | 0.26% | 92 |