Invesco Defence Innovation UCITS ETF (SWX:IDFN)
Switzerland · Delayed Price · Currency is CHF 8.10
+0.05 (0.57%)
Last updated: Sep 21, 2026, 4:34 PM CET
SWX:IDFN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.54% | - |
| Sep 21, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.57% | 620 |
| Sep 18, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | -0.41% | 1,801 |
| Sep 17, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1.65% | 300 |
| Sep 16, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 1.31% | - |
| Sep 15, 2026 | 7.82 | 7.85 | 7.82 | 7.85 | 7.85 | -0.46% | 2,180 |
| Sep 14, 2026 | 7.92 | 7.92 | 7.89 | 7.89 | 7.89 | -0.20% | 3,440 |
| Sep 11, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.70% | 2,000 |
| Sep 10, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | 2,500 |
| Sep 9, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.79% | 6,000 |
| Sep 8, 2026 | 8.00 | 8.01 | 8.00 | 8.01 | 8.01 | 0.23% | 144 |
| Sep 7, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.17% | 58 |
| Sep 4, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.77% | 7 |
| Sep 3, 2026 | 8.01 | 8.01 | 7.95 | 7.95 | 7.95 | -0.65% | 218 |
| Sep 2, 2026 | 8.00 | 8.02 | 8.00 | 8.00 | 8.00 | -0.66% | 939 |
| Sep 1, 2026 | 8.07 | 8.07 | 8.05 | 8.05 | 8.05 | -1.48% | 86 |
| Aug 31, 2026 | 8.30 | 8.30 | 8.17 | 8.17 | 8.17 | -2.06% | 260 |
| Aug 28, 2026 | 8.37 | 8.37 | 8.35 | 8.35 | 8.35 | -0.12% | 9,268 |
| Aug 27, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.67% | 901 |
| Aug 26, 2026 | 8.24 | 8.30 | 8.24 | 8.30 | 8.30 | 0.46% | 1,717 |
| Aug 25, 2026 | 8.34 | 8.34 | 8.25 | 8.26 | 8.26 | -1.64% | 780 |
| Aug 24, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.67% | 1,000 |
| Aug 21, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.04% | 5 |
| Aug 20, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -3.05% | - |
| Aug 19, 2026 | 8.86 | 8.86 | 8.71 | 8.72 | 8.72 | -3.29% | 294 |
| Aug 18, 2026 | 9.00 | 9.02 | 9.00 | 9.02 | 9.02 | -1.21% | 729 |
| Aug 17, 2026 | 9.12 | 9.13 | 9.12 | 9.13 | 9.13 | 0.55% | 10,345 |
| Aug 14, 2026 | 9.06 | 9.08 | 9.06 | 9.08 | 9.08 | -0.57% | 277 |
| Aug 13, 2026 | 9.11 | 9.14 | 9.11 | 9.13 | 9.13 | 0.71% | 541 |
| Aug 12, 2026 | 9.10 | 9.10 | 9.05 | 9.07 | 9.07 | 1.30% | 10,453 |
| Aug 11, 2026 | 8.94 | 8.95 | 8.90 | 8.95 | 8.95 | 0.20% | 11,765 |
| Aug 10, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 2.08% | - |
| Aug 7, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.10% | - |
| Aug 6, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.29% | - |
| Aug 5, 2026 | 8.70 | 8.72 | 8.70 | 8.72 | 8.72 | 1.30% | 456 |
| Aug 4, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 5.56% | 2,000 |
| Aug 3, 2026 | 8.20 | 8.23 | 8.15 | 8.15 | 8.15 | 0.10% | 739 |
| Jul 31, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 2.70% | 600 |
| Jul 30, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -4.17% | - |
| Jul 29, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.82% | 1,120 |
| Jul 28, 2026 | 8.33 | 8.34 | 8.33 | 8.34 | 8.34 | 0.41% | 60 |
| Jul 27, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 1.30% | 120 |
| Jul 24, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.76% | 280 |
| Jul 23, 2026 | 8.11 | 8.35 | 8.11 | 8.35 | 8.35 | 3.29% | 14,239 |
| Jul 22, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 2.81% | 600 |
| Jul 21, 2026 | 7.90 | 7.91 | 7.86 | 7.86 | 7.86 | 0.20% | 2,344 |
| Jul 20, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.95% | 580 |
| Jul 17, 2026 | 7.71 | 7.77 | 7.71 | 7.77 | 7.77 | -1.62% | 729 |
| Jul 16, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.28% | - |
| Jul 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |