Invesco Artificial Intelligence Enablers UCITS ETF (SWX:IVAI)
Switzerland · Delayed Price · Currency is CHF 6.74
+0.17 (2.59%)
At close: Oct 24, 2025
SWX:IVAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 6.96 | 6.96 | 6.87 | 6.87 | 6.87 | -0.58% | 1,501 |
| Oct 29, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.30% | - |
| Oct 28, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.82% | - |
| Oct 27, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 1.45% | 4,559 |
| Oct 24, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 2.59% | - |
| Oct 23, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 1.78% | - |
| Oct 22, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.70% | - |
| Oct 21, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - | - |
| Oct 20, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 3.32% | 90 |
| Oct 17, 2025 | 6.46 | 6.46 | 6.41 | 6.42 | 6.42 | -4.93% | 29,620 |
| Oct 16, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.04% | - |
| Oct 15, 2025 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | 3.80% | 45,982 |
| Oct 14, 2025 | 6.58 | 6.58 | 6.51 | 6.51 | 6.51 | -2.98% | 47,498 |
| Oct 13, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -2.76% | 1,000 |
| Oct 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.55% | 14,815 |
| Oct 9, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 1.97% | 15,078 |
| Oct 8, 2025 | 6.65 | 6.66 | 6.65 | 6.66 | 6.66 | -0.95% | 15,243 |
| Oct 7, 2025 | 6.69 | 6.73 | 6.69 | 6.72 | 6.72 | 2.11% | 25,574 |
| Oct 6, 2025 | 6.58 | 6.59 | 6.58 | 6.59 | 6.59 | -0.03% | 14,557 |
| Oct 3, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.78% | 1,518 |
| Oct 2, 2025 | 6.51 | 6.54 | 6.51 | 6.54 | 6.54 | 2.22% | 3,250 |
| Oct 1, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.69% | - |
| Sep 30, 2025 | 6.30 | 6.35 | 6.29 | 6.35 | 6.35 | 1.41% | 3,251 |
| Sep 29, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 1.15% | - |
| Sep 26, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.59% | - |
| Sep 25, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -2.12% | - |
| Sep 24, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.39% | 56 |
| Sep 23, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 2.29% | 11,796 |
| Sep 22, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.02% | 21 |
| Sep 19, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Sep 18, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.85% | - |
| Sep 17, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -1.20% | - |
| Sep 16, 2025 | 6.09 | 6.10 | 6.09 | 6.10 | 6.10 | 0.78% | 148 |
| Sep 15, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.45% | - |
| Sep 12, 2025 | 6.14 | 6.14 | 6.02 | 6.02 | 6.02 | 0.57% | 504 |
| Sep 11, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1.30% | 1,000 |
| Sep 10, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 3.01% | 7,148 |
| Sep 9, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.67% | 100 |
| Sep 8, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.24% | 1 |
| Sep 5, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.12% | - |
| Sep 4, 2025 | 5.62 | 5.63 | 5.62 | 5.63 | 5.63 | 0.36% | 81 |
| Sep 3, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.90% | - |
| Sep 2, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -2.15% | - |
| Sep 1, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | - |
| Aug 29, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.20% | - |
| Aug 28, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.42% | - |
| Aug 27, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.70% | 26 |
| Aug 26, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | 3,500 |
| Aug 25, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.43% | - |
| Aug 22, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.84% | - |