Hanetf ICAV - Alerian Midstream Energy Dividend Fund (SWX:MMLP)
Switzerland · Delayed Price · Currency is CHF 17.28
+0.21 (1.21%)
Last updated: Sep 15, 2026, 3:27 PM CET
SWX:MMLP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - | - |
| Sep 21, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -1.54% | - |
| Sep 18, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.15 | 1.21% | - |
| Sep 17, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 16.95 | - | - |
| Sep 16, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 16.95 | -1.32% | - |
| Sep 15, 2026 | 17.24 | 17.30 | 17.24 | 17.30 | 17.18 | 0.84% | 1,180 |
| Sep 14, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.03 | - | - |
| Sep 11, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.03 | -1.53% | - |
| Sep 10, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.30 | -0.02% | 71 |
| Sep 9, 2026 | 17.34 | 17.42 | 17.34 | 17.42 | 17.30 | 1.11% | 68 |
| Sep 8, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.11 | 0.87% | - |
| Sep 7, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 16.96 | - | - |
| Sep 4, 2026 | 17.34 | 17.34 | 17.08 | 17.08 | 16.96 | -1.92% | 270 |
| Sep 3, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.29 | -0.17% | - |
| Sep 2, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.32 | -0.19% | - |
| Sep 1, 2026 | 17.56 | 17.56 | 17.48 | 17.48 | 17.36 | 2.40% | 259 |
| Aug 31, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 16.95 | - | - |
| Aug 28, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 16.95 | - | - |
| Aug 27, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 16.95 | 2.66% | 56 |
| Aug 26, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.51 | -1.08% | 565 |
| Aug 25, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.69 | 0.13% | - |
| Aug 24, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.67 | -1.24% | - |
| Aug 21, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.88 | -1.48% | 440 |
| Aug 20, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.13 | -0.02% | - |
| Aug 19, 2026 | 17.70 | 17.70 | 17.26 | 17.26 | 17.14 | -1.05% | 63 |
| Aug 18, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.32 | 1.74% | - |
| Aug 17, 2026 | 17.20 | 17.24 | 17.12 | 17.15 | 17.02 | -0.37% | 972 |
| Aug 14, 2026 | 17.15 | 17.26 | 17.15 | 17.21 | 17.09 | 1.65% | 2,628 |
| Aug 13, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.81 | 0.06% | - |
| Aug 12, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.80 | 0.33% | - |
| Aug 11, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.74 | 1.69% | - |
| Aug 10, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.47 | -0.13% | - |
| Aug 7, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.49 | -0.12% | - |
| Aug 6, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.51 | 0.74% | - |
| Aug 5, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.39 | -1.29% | 11,000 |
| Aug 4, 2026 | 16.95 | 16.95 | 16.72 | 16.72 | 16.60 | -1.39% | 1,050 |
| Aug 3, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.84 | -0.85% | - |
| Jul 31, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.98 | -0.51% | - |
| Jul 30, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.07 | -0.59% | 116 |
| Jul 29, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.17 | - | - |
| Jul 28, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.17 | -1.50% | 28 |
| Jul 27, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.43 | -1.45% | 289 |
| Jul 24, 2026 | 17.80 | 17.81 | 17.80 | 17.81 | 17.69 | 0.38% | 1,000 |
| Jul 23, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.62 | 1.84% | - |
| Jul 22, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.30 | 0.55% | 115 |
| Jul 21, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.21 | -0.97% | - |
| Jul 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.38 | 1.96% | 120 |
| Jul 17, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.04 | -1.07% | 7 |
| Jul 16, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.23 | -0.25% | - |
| Jul 15, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.27 | -0.42% | 1 |