First Trust Nasdaq Clean Edge Global Water UCITS ETF (SWX:H2OS)
Switzerland · Delayed Price · Currency is CHF 16.15
+0.07 (0.46%)
At close: Sep 22, 2026
SWX:H2OS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.46% | - |
| Sep 21, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - | - |
| Sep 18, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - | - |
| Sep 17, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - | - |
| Sep 16, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - | - |
| Sep 15, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - | - |
| Sep 14, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - | - |
| Sep 11, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - | - |
| Sep 10, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -1.01% | - |
| Sep 9, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -1.13% | - |
| Sep 8, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.27% | - |
| Sep 7, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - | - |
| Sep 4, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - | - |
| Sep 3, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.17% | - |
| Sep 2, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Sep 1, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.79% | - |
| Aug 31, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.17% | - |
| Aug 28, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.22% | - |
| Aug 27, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.08% | - |
| Aug 26, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.87% | 124 |
| Aug 25, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - | - |
| Aug 24, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - | - |
| Aug 21, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - | - |
| Aug 20, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - | - |
| Aug 19, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - | - |
| Aug 18, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -1.71% | - |
| Aug 17, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -1.03% | - |
| Aug 14, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - | - |
| Aug 13, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.49% | - |
| Aug 12, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.30% | - |
| Aug 11, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.34% | - |
| Aug 10, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - | - |
| Aug 7, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - | - |
| Aug 6, 2026 | 17.23 | 17.23 | 17.22 | 17.22 | 17.22 | 1.23% | 3,058 |
| Aug 5, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 1.39% | - |
| Aug 4, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 1.29% | - |
| Aug 3, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.31% | - |
| Jul 31, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - | - |
| Jul 30, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.90% | - |
| Jul 29, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - | - |
| Jul 28, 2026 | 16.61 | 16.66 | 16.61 | 16.66 | 16.66 | 1.06% | 7,578 |
| Jul 27, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - | - |
| Jul 24, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - | - |
| Jul 23, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.19% | - |
| Jul 22, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - | - |
| Jul 21, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - | - |
| Jul 20, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - | - |
| Jul 17, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - | - |
| Jul 16, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.90% | - |
| Jul 15, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - | - |