Invesco Cybersecurity UCITS ETF (SWX:ICBR)
Switzerland · Delayed Price · Currency is CHF 6.71
+0.19 (2.94%)
Last updated: Sep 22, 2026, 3:14 PM CET
SWX:ICBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 2.94% | 1,520 |
| Sep 21, 2026 | 6.52 | 6.52 | 6.51 | 6.52 | 6.52 | -1.64% | 40,055 |
| Sep 18, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.24% | 250 |
| Sep 17, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.50% | - |
| Sep 16, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.33% | - |
| Sep 15, 2026 | 6.45 | 6.50 | 6.45 | 6.46 | 6.46 | 2.59% | 2,717 |
| Sep 14, 2026 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | 2.74% | 2,540 |
| Sep 11, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.60% | - |
| Sep 10, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 1.68% | - |
| Sep 9, 2026 | 6.10 | 6.10 | 6.07 | 6.07 | 6.07 | -1.30% | 1,711 |
| Sep 8, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.41% | 1,520 |
| Sep 7, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.71% | - |
| Sep 4, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.97% | 1,520 |
| Sep 3, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.72% | - |
| Sep 2, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -5.61% | - |
| Sep 1, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.87% | 15 |
| Aug 31, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.59% | 548 |
| Aug 28, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 4.53% | - |
| Aug 27, 2026 | 6.16 | 6.18 | 6.15 | 6.18 | 6.18 | 3.04% | 7,120 |
| Aug 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,500 |
| Aug 25, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.96% | - |
| Aug 24, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.25% | 1,560 |
| Aug 21, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | - |
| Aug 20, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -1.65% | - |
| Aug 19, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -1.95% | - |
| Aug 18, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -1.28% | 1,500 |
| Aug 17, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -2.13% | - |
| Aug 14, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.84% | - |
| Aug 13, 2026 | 6.42 | 6.43 | 6.42 | 6.43 | 6.43 | -1.24% | 2,126 |
| Aug 12, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.62% | 700 |
| Aug 11, 2026 | 6.45 | 6.47 | 6.45 | 6.47 | 6.47 | 0.59% | 2,920 |
| Aug 10, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 1.74% | - |
| Aug 7, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.93% | 3,000 |
| Aug 6, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -2.39% | 1,480 |
| Aug 5, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 1.33% | 16,273 |
| Aug 4, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 4.21% | - |
| Aug 3, 2026 | 6.04 | 6.07 | 6.04 | 6.07 | 6.07 | 2.55% | 5,460 |
| Jul 31, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1.14% | - |
| Jul 30, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -1.68% | - |
| Jul 29, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.72% | - |
| Jul 28, 2026 | 5.99 | 6.00 | 5.99 | 6.00 | 6.00 | 0.79% | 3,900 |
| Jul 27, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.51% | 2,370 |
| Jul 24, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.65% | - |
| Jul 23, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -1.39% | 1,662 |
| Jul 22, 2026 | 6.04 | 6.05 | 6.04 | 6.05 | 6.05 | -2.15% | 1,540 |
| Jul 21, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.90% | 1,480 |
| Jul 20, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.92% | - |
| Jul 17, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.39% | - |
| Jul 16, 2026 | 6.25 | 6.26 | 6.25 | 6.26 | 6.26 | -2.61% | 2,960 |
| Jul 15, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 5.56% | 1 |