Invesco Defence Innovation UCITS ETF (SWX:IDFN)
Switzerland · Delayed Price · Currency is CHF 7.69
-0.05 (-0.66%)
At close: Apr 30, 2026
SWX:IDFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.81 | 7.83 | 7.74 | 7.74 | 7.74 | -0.19% | 41,319 |
| Apr 28, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.84% | 2 |
| Apr 27, 2026 | 7.82 | 7.82 | 7.81 | 7.82 | 7.82 | 0.75% | 265 |
| Apr 24, 2026 | 7.93 | 7.93 | 7.76 | 7.76 | 7.76 | -2.40% | 1,632 |
| Apr 23, 2026 | 7.92 | 7.95 | 7.91 | 7.95 | 7.95 | -0.93% | 2,095 |
| Apr 22, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.16% | 735 |
| Apr 21, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.77% | 3,500 |
| Apr 20, 2026 | 8.07 | 8.08 | 8.07 | 8.08 | 8.08 | -1.10% | 541 |
| Apr 17, 2026 | 8.13 | 8.17 | 8.13 | 8.17 | 8.17 | 1.53% | 2,185 |
| Apr 16, 2026 | 8.00 | 8.04 | 8.00 | 8.04 | 8.04 | 1.67% | 2,335 |
| Apr 15, 2026 | 7.92 | 7.92 | 7.89 | 7.91 | 7.91 | 0.41% | 12,678 |
| Apr 14, 2026 | 7.90 | 7.96 | 7.88 | 7.88 | 7.88 | 1.82% | 1,736 |
| Apr 13, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.43% | 5,250 |
| Apr 10, 2026 | 7.81 | 7.81 | 7.71 | 7.71 | 7.71 | -1.90% | 3,172 |
| Apr 9, 2026 | 7.94 | 7.94 | 7.85 | 7.85 | 7.85 | -0.34% | 1,668 |
| Apr 8, 2026 | 7.89 | 7.95 | 7.87 | 7.88 | 7.88 | 2.80% | 8,804 |
| Apr 7, 2026 | 7.68 | 7.77 | 7.67 | 7.67 | 7.67 | 3.33% | 3,252 |
| Apr 2, 2026 | 7.43 | 7.43 | 7.42 | 7.42 | 7.42 | -0.16% | 1,115 |
| Apr 1, 2026 | 7.44 | 7.44 | 7.43 | 7.43 | 7.43 | 4.10% | 747 |
| Mar 31, 2026 | 7.11 | 7.14 | 7.11 | 7.14 | 7.14 | -0.18% | 775 |
| Mar 30, 2026 | 7.25 | 7.25 | 7.14 | 7.15 | 7.15 | -1.96% | 981 |
| Mar 27, 2026 | 7.47 | 7.47 | 7.29 | 7.29 | 7.29 | -4.72% | 538 |
| Mar 26, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.18% | 33 |
| Mar 25, 2026 | 7.58 | 7.64 | 7.58 | 7.64 | 7.64 | 3.03% | 7,238 |
| Mar 24, 2026 | 7.50 | 7.52 | 7.42 | 7.42 | 7.42 | -1.24% | 2,076 |
| Mar 23, 2026 | 7.30 | 7.61 | 7.28 | 7.51 | 7.51 | 0.50% | 4,766 |
| Mar 20, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.37% | - |
| Mar 19, 2026 | 7.66 | 7.66 | 7.50 | 7.50 | 7.50 | -3.10% | 851 |
| Mar 18, 2026 | 7.79 | 7.79 | 7.74 | 7.74 | 7.74 | 2.57% | 332 |
| Mar 17, 2026 | 7.51 | 7.55 | 7.51 | 7.55 | 7.55 | -0.71% | 728 |
| Mar 16, 2026 | 7.68 | 7.68 | 7.57 | 7.60 | 7.60 | 0.48% | 8,400 |
| Mar 13, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.75% | 600 |
| Mar 12, 2026 | 7.60 | 7.62 | 7.58 | 7.62 | 7.62 | 0.38% | 1,130 |
| Mar 11, 2026 | 7.60 | 7.60 | 7.55 | 7.59 | 7.59 | -1.02% | 1,480 |
| Mar 10, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 2.08% | 31 |
| Mar 9, 2026 | 7.47 | 7.59 | 7.47 | 7.51 | 7.51 | -0.12% | 35,399 |
| Mar 6, 2026 | 7.64 | 7.65 | 7.52 | 7.52 | 7.52 | -2.30% | 2,551 |
| Mar 5, 2026 | 7.84 | 7.84 | 7.70 | 7.70 | 7.70 | -1.56% | 11,751 |
| Mar 4, 2026 | 7.70 | 7.82 | 7.69 | 7.82 | 7.82 | 0.86% | 36,795 |
| Mar 3, 2026 | 7.82 | 7.82 | 7.73 | 7.76 | 7.76 | -2.66% | 55,731 |
| Mar 2, 2026 | 7.75 | 7.98 | 7.62 | 7.97 | 7.97 | 5.64% | 26,803 |
| Feb 27, 2026 | 7.62 | 7.64 | 7.54 | 7.54 | 7.54 | -1.31% | 3,048 |
| Feb 26, 2026 | 7.62 | 7.64 | 7.61 | 7.64 | 7.64 | 0.03% | 682 |
| Feb 25, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 1.70% | 1,374 |
| Feb 24, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.09% | 5,540 |
| Feb 23, 2026 | 7.53 | 7.53 | 7.52 | 7.52 | 7.52 | -1.65% | 108 |
| Feb 20, 2026 | 7.67 | 7.69 | 7.65 | 7.65 | 7.65 | 0.46% | 4,651 |
| Feb 19, 2026 | 7.50 | 7.61 | 7.45 | 7.61 | 7.61 | 2.89% | 18,122 |
| Feb 18, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.44% | 2,458 |
| Feb 17, 2026 | 7.27 | 7.29 | 7.24 | 7.29 | 7.29 | 0.01% | 2,306 |