Global X Artificial Intelligence UCITS ETF (SWX:QAIU)
Switzerland · Delayed Price · Currency is CHF 24.34
+0.57 (2.40%)
Last updated: Sep 21, 2026, 10:10 AM CET
SWX:QAIU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.64% | - |
| Sep 21, 2026 | 24.18 | 24.34 | 24.17 | 24.34 | 24.34 | 2.40% | 30 |
| Sep 18, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.21% | - |
| Sep 17, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 1.60% | - |
| Sep 16, 2026 | 23.28 | 23.45 | 23.28 | 23.45 | 23.45 | 1.06% | 64 |
| Sep 15, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.98% | 43 |
| Sep 14, 2026 | 23.28 | 23.43 | 23.28 | 23.43 | 23.43 | -0.02% | 103 |
| Sep 11, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.41% | - |
| Sep 10, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -1.10% | - |
| Sep 9, 2026 | 23.67 | 23.67 | 23.60 | 23.60 | 23.60 | 1.01% | 45 |
| Sep 8, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.17% | 80 |
| Sep 7, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.17% | - |
| Sep 4, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.30% | - |
| Sep 3, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.50% | - |
| Sep 2, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.16% | 10 |
| Sep 1, 2026 | 23.55 | 23.55 | 23.37 | 23.37 | 23.37 | -0.38% | 10 |
| Aug 31, 2026 | 23.63 | 23.63 | 23.46 | 23.46 | 23.46 | -0.34% | 89 |
| Aug 28, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 1.84% | - |
| Aug 27, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 1.65% | 36 |
| Aug 26, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - | - |
| Aug 25, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.86% | 13 |
| Aug 24, 2026 | 22.49 | 22.55 | 22.49 | 22.55 | 22.55 | -1.29% | 266 |
| Aug 21, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - | - |
| Aug 20, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - | 1,757 |
| Aug 19, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.76% | - |
| Aug 18, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -2.13% | - |
| Aug 17, 2026 | 23.50 | 23.52 | 23.50 | 23.52 | 23.52 | -0.84% | 87 |
| Aug 14, 2026 | 23.83 | 23.83 | 23.72 | 23.72 | 23.72 | 1.19% | 928 |
| Aug 13, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 1.74% | - |
| Aug 12, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.71% | 10 |
| Aug 11, 2026 | 23.25 | 23.25 | 23.20 | 23.20 | 23.20 | 0.09% | 274 |
| Aug 10, 2026 | 23.16 | 23.18 | 23.16 | 23.18 | 23.18 | 1.80% | 259 |
| Aug 7, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 1.02% | 150 |
| Aug 6, 2026 | 21.96 | 22.54 | 21.96 | 22.54 | 22.54 | -1.49% | 870 |
| Aug 5, 2026 | 22.46 | 22.93 | 22.46 | 22.88 | 22.88 | 0.11% | 219 |
| Aug 4, 2026 | 22.37 | 22.86 | 22.37 | 22.86 | 22.86 | 5.37% | 1,502 |
| Aug 3, 2026 | 21.84 | 21.84 | 21.69 | 21.69 | 21.69 | -0.69% | 6 |
| Jul 31, 2026 | 21.83 | 21.84 | 21.83 | 21.84 | 21.84 | 5.66% | 5 |
| Jul 30, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -1.62% | 1,691 |
| Jul 29, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 2.31% | 475 |
| Jul 28, 2026 | 21.10 | 21.24 | 20.54 | 20.54 | 20.54 | -6.23% | 487 |
| Jul 27, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.13% | 75 |
| Jul 24, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -2.26% | - |
| Jul 23, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.11% | 1 |
| Jul 22, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.82% | - |
| Jul 21, 2026 | 21.97 | 21.97 | 21.95 | 21.95 | 21.95 | 1.08% | 750 |
| Jul 20, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 2.65% | - |
| Jul 17, 2026 | 20.83 | 21.23 | 20.83 | 21.16 | 21.16 | -3.11% | 1,146 |
| Jul 16, 2026 | 22.00 | 22.00 | 21.84 | 21.84 | 21.84 | -2.13% | 462 |
| Jul 15, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -1.61% | - |