Invesco MSCI USA ESG Climate Paris Aligned UCITS ETF (SWX:PAUS)
Switzerland · Delayed Price · Currency is CHF · Price in USD 7.33
+0.11 (1.55%)
Last updated: Sep 21, 2026, 4:14 PM CET
SWX:PAUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.78% | - |
| Sep 21, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 1.55% | 196 |
| Sep 18, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.01% | 6,501 |
| Sep 17, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.58% | - |
| Sep 16, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.43% | 607 |
| Sep 15, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.10% | 17,857 |
| Sep 14, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.90% | - |
| Sep 11, 2026 | 7.21 | 7.22 | 7.21 | 7.22 | 7.22 | 0.49% | 11,403 |
| Sep 10, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.61% | - |
| Sep 9, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.34% | 79 |
| Sep 8, 2026 | 7.25 | 7.26 | 7.25 | 7.26 | 7.26 | -0.63% | 786 |
| Sep 7, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Sep 4, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Sep 3, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.23% | 13,558 |
| Sep 2, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | - |
| Sep 1, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.95% | 3,774 |
| Aug 31, 2026 | 7.30 | 7.30 | 7.28 | 7.28 | 7.28 | -1.39% | 973 |
| Aug 28, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.20% | 3,588 |
| Aug 27, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.61% | - |
| Aug 26, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.12% | - |
| Aug 25, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.84% | 1,467 |
| Aug 24, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.59% | - |
| Aug 21, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.41% | 9,315 |
| Aug 20, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.21% | - |
| Aug 19, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 1.12% | 4,016 |
| Aug 18, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.43% | - |
| Aug 17, 2026 | 7.27 | 7.27 | 7.25 | 7.25 | 7.25 | -0.03% | 26,538 |
| Aug 14, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Aug 13, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.37% | 20,649 |
| Aug 12, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.35% | 526 |
| Aug 11, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.04% | - |
| Aug 10, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | - |
| Aug 7, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.94% | - |
| Aug 6, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.10% | - |
| Aug 5, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 1.32% | 12,854 |
| Aug 4, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.79% | 3,685 |
| Aug 3, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 2.00% | 6,503 |
| Jul 31, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.13% | - |
| Jul 30, 2026 | 6.78 | 6.84 | 6.78 | 6.84 | 6.84 | 0.90% | 22,770 |
| Jul 29, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.15% | - |
| Jul 28, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.25% | - |
| Jul 27, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.73% | 557 |
| Jul 24, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.96% | - |
| Jul 23, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.44% | - |
| Jul 22, 2026 | 6.81 | 6.86 | 6.81 | 6.86 | 6.86 | 0.10% | 25,429 |
| Jul 21, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.29% | - |
| Jul 20, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.10% | 573 |
| Jul 17, 2026 | 6.81 | 6.82 | 6.81 | 6.82 | 6.82 | -0.94% | 16,727 |
| Jul 16, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -0.23% | - |
| Jul 15, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.45% | - |