Ubs (Irl) ETF Plc - Nasdaq 100 ESG Enhanced UCITS Etf (SWX:QQQSI)
Switzerland · Delayed Price · Currency is CHF · Price in USD 20.74
+0.43 (2.14%)
Last updated: Sep 22, 2026, 5:01 PM CET
SWX:QQQSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 2.14% | 33 |
| Sep 21, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 1.35% | 2 |
| Sep 18, 2026 | 19.90 | 20.04 | 19.90 | 20.04 | 20.04 | 0.85% | 320 |
| Sep 17, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 1.05% | - |
| Sep 16, 2026 | 19.75 | 19.75 | 19.66 | 19.66 | 19.66 | 0.65% | 3 |
| Sep 15, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.33% | - |
| Sep 14, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -2.25% | 160 |
| Sep 11, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - | - |
| Sep 10, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.15% | 2 |
| Sep 9, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.47% | 134 |
| Sep 8, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - | - |
| Sep 7, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - | - |
| Sep 4, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 1.26% | 162 |
| Sep 3, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.09% | 1 |
| Sep 2, 2026 | 19.77 | 19.77 | 19.72 | 19.72 | 19.72 | -0.10% | 7 |
| Sep 1, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.62% | - |
| Aug 31, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -1.17% | - |
| Aug 28, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.49% | - |
| Aug 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.47% | - |
| Aug 26, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.07% | 100 |
| Aug 25, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.87% | 30 |
| Aug 24, 2026 | 19.52 | 19.52 | 19.50 | 19.52 | 19.52 | -1.43% | 70 |
| Aug 21, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - | - |
| Aug 20, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -1.11% | - |
| Aug 19, 2026 | 20.02 | 20.03 | 20.02 | 20.03 | 20.03 | -0.12% | 2 |
| Aug 18, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -1.74% | - |
| Aug 17, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.17% | - |
| Aug 14, 2026 | 20.50 | 20.50 | 20.38 | 20.38 | 20.38 | 0.54% | 220 |
| Aug 13, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.82% | 1 |
| Aug 12, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.60% | - |
| Aug 11, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.27% | - |
| Aug 10, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.02% | - |
| Aug 7, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.17% | 1 |
| Aug 6, 2026 | 20.03 | 20.03 | 20.01 | 20.01 | 20.01 | -0.20% | 4 |
| Aug 5, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.66% | - |
| Aug 4, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 4.08% | - |
| Aug 3, 2026 | 19.12 | 19.14 | 19.11 | 19.13 | 19.13 | 0.89% | 5 |
| Jul 31, 2026 | 19.19 | 19.19 | 18.97 | 18.97 | 18.97 | 0.27% | 530 |
| Jul 30, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 2.13% | - |
| Jul 29, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -1.55% | - |
| Jul 28, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -3.52% | - |
| Jul 27, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.40% | 20 |
| Jul 24, 2026 | 19.33 | 19.42 | 19.33 | 19.42 | 19.42 | -1.81% | 545 |
| Jul 23, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.24% | 120 |
| Jul 22, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.45% | - |
| Jul 21, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.16% | - |
| Jul 20, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 1.43% | 1 |
| Jul 17, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -2.03% | - |
| Jul 16, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.70% | - |
| Jul 15, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.07% | - |