ARK Invest UCITS ICAV - Rize USA Environmental Impact UCITS ETF (SWX:LUSA)
Switzerland · Delayed Price · Currency is CHF 5.06
0.00 (0.00%)
At close: Sep 22, 2026
SWX:LUSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Sep 21, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Sep 18, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Sep 17, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Sep 16, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Sep 15, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.22% | - |
| Sep 14, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.35% | - |
| Sep 11, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | - |
| Sep 10, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -1.07% | - |
| Sep 9, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.33% | - |
| Sep 8, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.90% | - |
| Sep 7, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.33% | - |
| Sep 4, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.32% | - |
| Sep 3, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.08% | - |
| Sep 2, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.55% | 3 |
| Sep 1, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.91% | - |
| Aug 31, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.92% | - |
| Aug 28, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 25, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.25% | - |
| Aug 21, 2026 | 5.22 | 5.22 | 5.21 | 5.21 | 5.21 | -0.55% | 16 |
| Aug 20, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.58% | - |
| Aug 19, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.24% | - |
| Aug 18, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -1.59% | - |
| Aug 17, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | - |
| Aug 14, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.41% | - |
| Aug 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Aug 12, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Aug 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Aug 10, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Aug 7, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Aug 6, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.07% | - |
| Aug 5, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Aug 4, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.84% | - |
| Aug 3, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.76% | - |
| Jul 31, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |
| Jul 30, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -1.57% | - |
| Jul 29, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.81% | - |
| Jul 28, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| Jul 27, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.66% | - |
| Jul 24, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |
| Jul 23, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.26% | 91 |
| Jul 22, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jul 21, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jul 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.17% | - |
| Jul 17, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Jul 16, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Jul 15, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |