HANetf ICAV - HAN-GINS Tech Megatrend Equal Weight UCITS ETF (SWX:ITEK)
Switzerland · Delayed Price · Currency is CHF 16.33
+0.30 (1.86%)
Last updated: Sep 18, 2026, 10:07 AM CET
SWX:ITEK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.76% | - |
| Sep 21, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.02% | - |
| Sep 18, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 1.86% | 150 |
| Sep 17, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 1.19% | 90 |
| Sep 16, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | - |
| Sep 15, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | - |
| Sep 14, 2026 | 15.52 | 15.85 | 15.52 | 15.85 | 15.85 | 1.41% | 7 |
| Sep 11, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.20% | 1 |
| Sep 10, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.52% | - |
| Sep 9, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.32% | - |
| Sep 8, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - | - |
| Sep 7, 2026 | 15.84 | 15.84 | 15.79 | 15.79 | 15.79 | 0.80% | 225 |
| Sep 4, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.45% | - |
| Sep 3, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 1.25% | - |
| Sep 2, 2026 | 15.34 | 15.40 | 15.34 | 15.40 | 15.40 | -0.47% | 5,150 |
| Sep 1, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.82% | - |
| Aug 31, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.58% | - |
| Aug 28, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.30% | - |
| Aug 27, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 3.03% | 1,000 |
| Aug 26, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - | - |
| Aug 25, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.19% | - |
| Aug 24, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.40% | 10 |
| Aug 21, 2026 | 15.47 | 15.47 | 15.46 | 15.46 | 15.46 | 0.80% | 1,101 |
| Aug 20, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.93% | 43,620 |
| Aug 19, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -1.20% | - |
| Aug 18, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -1.98% | - |
| Aug 17, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - | - |
| Aug 14, 2026 | 15.98 | 15.99 | 15.98 | 15.99 | 15.99 | 1.09% | 200 |
| Aug 13, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.52% | - |
| Aug 12, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.08% | - |
| Aug 11, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.74% | 5 |
| Aug 10, 2026 | 15.83 | 15.84 | 15.83 | 15.84 | 15.84 | 2.34% | 1,400 |
| Aug 7, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.53% | 2 |
| Aug 6, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - | - |
| Aug 5, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - | - |
| Aug 4, 2026 | 15.42 | 15.56 | 15.42 | 15.56 | 15.56 | 2.48% | 10,933 |
| Aug 3, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.68% | - |
| Jul 31, 2026 | 15.09 | 15.09 | 15.08 | 15.08 | 15.08 | 2.14% | 8,221 |
| Jul 30, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - | 1,750 |
| Jul 29, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -1.51% | 3,001 |
| Jul 28, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.28% | 5,300 |
| Jul 27, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.21% | - |
| Jul 24, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - | - |
| Jul 23, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -1.18% | - |
| Jul 22, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.09% | 300 |
| Jul 21, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 1.40% | 1 |
| Jul 20, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 2.01% | - |
| Jul 17, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -3.56% | - |
| Jul 16, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.83% | 4 |
| Jul 15, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.99% | - |