Invesco S&P 500 Equal Weight Swap UCITS ETF (SWX:RSPS)
Switzerland · Delayed Price · Currency is CHF 4.837
+0.010 (0.20%)
Last updated: Sep 22, 2026, 4:05 PM CET
SWX:RSPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.81 | 4.84 | 4.81 | 4.84 | 4.84 | 0.20% | 22,038 |
| Sep 21, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.07% | 108,923 |
| Sep 18, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.54% | - |
| Sep 17, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.34% | 2,440 |
| Sep 16, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.04% | - |
| Sep 15, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.40% | - |
| Sep 14, 2026 | 4.84 | 4.85 | 4.84 | 4.85 | 4.85 | 0.48% | 62,740 |
| Sep 11, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.56% | - |
| Sep 10, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.04% | 9,893 |
| Sep 9, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.96% | - |
| Sep 8, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.70% | - |
| Sep 7, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.21% | - |
| Sep 4, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | - |
| Sep 3, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.28% | - |
| Sep 2, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.46% | 400 |
| Sep 1, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.16% | - |
| Aug 31, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.77% | 200 |
| Aug 28, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.15% | - |
| Aug 27, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.14% | - |
| Aug 26, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.50% | - |
| Aug 25, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.12% | 100 |
| Aug 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Aug 21, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.16% | - |
| Aug 20, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.82% | 1,400 |
| Aug 19, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.25% | 3 |
| Aug 18, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.04% | 2 |
| Aug 17, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.06% | - |
| Aug 14, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.39% | 5 |
| Aug 13, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.86% | 5,103 |
| Aug 12, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.09% | - |
| Aug 11, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.29% | 1,000 |
| Aug 10, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.33% | - |
| Aug 7, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.08% | - |
| Aug 6, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.38% | - |
| Aug 5, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.04% | - |
| Aug 4, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.88% | - |
| Aug 3, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.34% | - |
| Jul 31, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.35% | - |
| Jul 30, 2026 | 4.84 | 4.84 | 4.76 | 4.76 | 4.76 | -3.27% | 28 |
| Jul 29, 2026 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | 0.15% | 615 |
| Jul 28, 2026 | 4.87 | 4.91 | 4.87 | 4.91 | 4.91 | 1.33% | 700 |
| Jul 27, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.99% | - |
| Jul 24, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.25% | 5 |
| Jul 23, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.12% | 4,005 |
| Jul 22, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.23% | - |
| Jul 21, 2026 | 4.77 | 4.77 | 4.76 | 4.77 | 4.77 | 0.24% | 605 |
| Jul 20, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.68% | 200 |
| Jul 17, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.08% | 7 |
| Jul 16, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.72% | - |
| Jul 15, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.26% | - |