Market Access NYSE Arca Gold BUGS Index UCITS ETF (SWX:MAGB)
Switzerland · Delayed Price · Currency is CHF · Price in USD 331.10
+5.15 (1.58%)
At close: Sep 22, 2026
SWX:MAGB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 331.10 | 331.10 | 331.10 | 331.10 | 331.10 | 1.58% | 3 |
| Sep 21, 2026 | 325.95 | 325.95 | 325.95 | 325.95 | 325.95 | -1.82% | 20 |
| Sep 18, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | -0.24% | - |
| Sep 17, 2026 | 332.80 | 332.80 | 332.80 | 332.80 | 332.80 | 1.98% | - |
| Sep 16, 2026 | 326.35 | 326.35 | 326.35 | 326.35 | 326.35 | 0.90% | - |
| Sep 15, 2026 | 323.45 | 323.45 | 323.45 | 323.45 | 323.45 | -0.65% | - |
| Sep 14, 2026 | 332.10 | 332.10 | 325.55 | 325.55 | 325.55 | -4.63% | 56 |
| Sep 11, 2026 | 341.35 | 341.35 | 341.35 | 341.35 | 341.35 | 0.78% | 17 |
| Sep 10, 2026 | 338.70 | 338.70 | 338.70 | 338.70 | 338.70 | -2.01% | - |
| Sep 9, 2026 | 345.65 | 345.65 | 345.65 | 345.65 | 345.65 | 0.29% | 17 |
| Sep 8, 2026 | 344.65 | 344.65 | 344.65 | 344.65 | 344.65 | - | - |
| Sep 7, 2026 | 344.65 | 344.65 | 344.65 | 344.65 | 344.65 | -0.72% | - |
| Sep 4, 2026 | 347.15 | 347.15 | 347.15 | 347.15 | 347.15 | 0.04% | 10 |
| Sep 3, 2026 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 4.52% | - |
| Sep 2, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0.38% | 17 |
| Sep 1, 2026 | 330.75 | 330.75 | 330.75 | 330.75 | 330.75 | -3.26% | 17 |
| Aug 31, 2026 | 341.90 | 341.90 | 341.90 | 341.90 | 341.90 | -3.87% | - |
| Aug 28, 2026 | 355.65 | 355.65 | 355.65 | 355.65 | 355.65 | -1.62% | - |
| Aug 27, 2026 | 361.50 | 361.50 | 361.50 | 361.50 | 361.50 | - | - |
| Aug 26, 2026 | 361.50 | 361.50 | 361.50 | 361.50 | 361.50 | -0.66% | - |
| Aug 25, 2026 | 363.90 | 363.90 | 363.90 | 363.90 | 363.90 | 1.42% | - |
| Aug 24, 2026 | 358.80 | 358.80 | 358.80 | 358.80 | 358.80 | 1.21% | 5 |
| Aug 21, 2026 | 354.50 | 354.50 | 354.50 | 354.50 | 354.50 | 6.36% | - |
| Aug 20, 2026 | 333.30 | 333.30 | 333.30 | 333.30 | 333.30 | 0.09% | 17 |
| Aug 19, 2026 | 330.00 | 333.00 | 330.00 | 333.00 | 333.00 | 5.95% | 119 |
| Aug 18, 2026 | 314.30 | 314.30 | 314.30 | 314.30 | 314.30 | -2.42% | - |
| Aug 17, 2026 | 322.10 | 322.10 | 322.10 | 322.10 | 322.10 | 2.21% | - |
| Aug 14, 2026 | 315.15 | 315.15 | 315.15 | 315.15 | 315.15 | 1.06% | - |
| Aug 13, 2026 | 311.85 | 311.85 | 311.85 | 311.85 | 311.85 | -2.73% | - |
| Aug 12, 2026 | 320.30 | 320.60 | 320.30 | 320.60 | 320.60 | 2.40% | 120 |
| Aug 11, 2026 | 313.10 | 313.10 | 313.10 | 313.10 | 313.10 | 2.66% | - |
| Aug 10, 2026 | 313.90 | 313.90 | 305.00 | 305.00 | 305.00 | 1.57% | 27 |
| Aug 7, 2026 | 299.30 | 300.30 | 299.30 | 300.30 | 300.30 | 4.45% | 28 |
| Aug 6, 2026 | 287.50 | 287.50 | 287.50 | 287.50 | 287.50 | 4.02% | - |
| Aug 5, 2026 | 276.40 | 276.40 | 276.40 | 276.40 | 276.40 | 3.54% | 12 |
| Aug 4, 2026 | 266.95 | 266.95 | 266.95 | 266.95 | 266.95 | 4.40% | - |
| Aug 3, 2026 | 255.70 | 255.70 | 255.70 | 255.70 | 255.70 | 0.29% | 43 |
| Jul 31, 2026 | 254.95 | 254.95 | 254.95 | 254.95 | 254.95 | - | - |
| Jul 30, 2026 | 254.95 | 254.95 | 254.95 | 254.95 | 254.95 | 2.04% | 17 |
| Jul 29, 2026 | 249.85 | 249.85 | 249.85 | 249.85 | 249.85 | -2.52% | - |
| Jul 28, 2026 | 256.30 | 256.30 | 256.30 | 256.30 | 256.30 | -1.18% | - |
| Jul 27, 2026 | 259.35 | 259.35 | 259.35 | 259.35 | 259.35 | -0.50% | - |
| Jul 24, 2026 | 260.65 | 260.65 | 260.65 | 260.65 | 260.65 | 1.86% | - |
| Jul 23, 2026 | 255.90 | 255.90 | 255.90 | 255.90 | 255.90 | -4.30% | - |
| Jul 22, 2026 | 267.40 | 267.40 | 267.40 | 267.40 | 267.40 | 5.67% | - |
| Jul 21, 2026 | 253.05 | 253.05 | 253.05 | 253.05 | 253.05 | 3.33% | - |
| Jul 20, 2026 | 244.90 | 244.90 | 244.90 | 244.90 | 244.90 | -0.55% | - |
| Jul 17, 2026 | 246.25 | 246.25 | 246.25 | 246.25 | 246.25 | -0.83% | - |
| Jul 16, 2026 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | -3.70% | - |
| Jul 15, 2026 | 256.95 | 257.85 | 256.95 | 257.85 | 257.85 | -0.81% | 16 |