Invesco NASDAQ Biotech UCITS ETF (SWX:SBIO)
Switzerland · Delayed Price · Currency is CHF · Price in USD 74.93
+1.52 (2.07%)
Last updated: Sep 22, 2026, 4:39 PM CET
SWX:SBIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 73.40 | 74.93 | 73.37 | 74.93 | 74.93 | 2.07% | 15,931 |
| Sep 21, 2026 | 72.99 | 73.66 | 72.99 | 73.41 | 73.41 | 0.75% | 6,063 |
| Sep 18, 2026 | 73.54 | 73.54 | 72.86 | 72.86 | 72.86 | -0.74% | 1,544 |
| Sep 17, 2026 | 72.32 | 73.40 | 72.32 | 73.40 | 73.40 | 1.69% | 5,568 |
| Sep 16, 2026 | 72.03 | 72.43 | 72.03 | 72.18 | 72.18 | 0.75% | 10,627 |
| Sep 15, 2026 | 72.64 | 72.64 | 71.61 | 71.64 | 71.64 | -1.25% | 1,183 |
| Sep 14, 2026 | 72.21 | 72.55 | 72.21 | 72.55 | 72.55 | 0.48% | 11,690 |
| Sep 11, 2026 | 72.48 | 72.49 | 72.20 | 72.20 | 72.20 | -0.10% | 79,518 |
| Sep 10, 2026 | 73.30 | 73.30 | 72.27 | 72.27 | 72.27 | -1.43% | 5,867 |
| Sep 9, 2026 | 73.80 | 73.80 | 73.19 | 73.32 | 73.32 | -0.92% | 2,590 |
| Sep 8, 2026 | 74.62 | 75.00 | 74.00 | 74.00 | 74.00 | -1.06% | 9,649 |
| Sep 7, 2026 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | -0.72% | 9 |
| Sep 4, 2026 | 76.02 | 76.08 | 75.33 | 75.33 | 75.33 | -0.42% | 6,778 |
| Sep 3, 2026 | 75.84 | 75.85 | 75.65 | 75.65 | 75.65 | 0.87% | 200 |
| Sep 2, 2026 | 75.15 | 76.42 | 74.97 | 75.00 | 75.00 | 0.75% | 9,224 |
| Sep 1, 2026 | 74.85 | 74.91 | 74.07 | 74.44 | 74.44 | 1.32% | 11,442 |
| Aug 31, 2026 | 74.07 | 74.07 | 73.12 | 73.47 | 73.47 | -1.75% | 5,242 |
| Aug 28, 2026 | 75.93 | 75.93 | 74.78 | 74.78 | 74.78 | -2.27% | 8,458 |
| Aug 27, 2026 | 76.21 | 76.52 | 75.98 | 76.52 | 76.52 | -0.51% | 10,396 |
| Aug 26, 2026 | 77.02 | 77.02 | 76.90 | 76.91 | 76.91 | -0.26% | 10,857 |
| Aug 25, 2026 | 75.54 | 77.11 | 75.54 | 77.11 | 77.11 | 2.35% | 713 |
| Aug 24, 2026 | 76.12 | 76.12 | 74.70 | 75.34 | 75.34 | -1.21% | 8,601 |
| Aug 21, 2026 | 75.17 | 76.49 | 75.06 | 76.26 | 76.26 | 0.73% | 8,894 |
| Aug 20, 2026 | 76.63 | 76.63 | 75.71 | 75.71 | 75.71 | 0.04% | 3,413 |
| Aug 19, 2026 | 72.79 | 76.06 | 72.79 | 75.68 | 75.68 | 4.62% | 21,812 |
| Aug 18, 2026 | 72.15 | 72.34 | 72.15 | 72.34 | 72.34 | 0.91% | 5,092 |
| Aug 17, 2026 | 70.86 | 71.69 | 70.86 | 71.69 | 71.69 | 1.90% | 5,921 |
| Aug 14, 2026 | 70.97 | 70.97 | 70.16 | 70.35 | 70.35 | -1.48% | 7,550 |
| Aug 13, 2026 | 71.64 | 71.75 | 71.41 | 71.41 | 71.41 | -0.53% | 5,299 |
| Aug 12, 2026 | 71.17 | 71.79 | 71.17 | 71.79 | 71.79 | 0.60% | 2,670 |
| Aug 11, 2026 | 71.54 | 71.60 | 71.35 | 71.36 | 71.36 | 0.32% | 9,131 |
| Aug 10, 2026 | 70.51 | 71.18 | 70.51 | 71.13 | 71.13 | 1.86% | 8,600 |
| Aug 7, 2026 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | 0.78% | - |
| Aug 6, 2026 | 69.15 | 69.89 | 69.14 | 69.29 | 69.29 | 0.26% | 2,383 |
| Aug 5, 2026 | 68.73 | 69.11 | 68.73 | 69.11 | 69.11 | 2.02% | 1,936 |
| Aug 4, 2026 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | 1.10% | 56 |
| Aug 3, 2026 | 67.53 | 67.59 | 66.50 | 67.00 | 67.00 | 0.13% | 15,713 |
| Jul 31, 2026 | 68.70 | 68.70 | 66.91 | 66.91 | 66.91 | -0.37% | 12,551 |
| Jul 30, 2026 | 68.00 | 68.00 | 67.00 | 67.16 | 67.16 | -1.87% | 7,735 |
| Jul 29, 2026 | 68.80 | 68.80 | 68.44 | 68.44 | 68.44 | 0.28% | 6,126 |
| Jul 28, 2026 | 67.95 | 68.44 | 67.77 | 68.25 | 68.25 | -0.22% | 17,798 |
| Jul 27, 2026 | 68.24 | 68.50 | 68.24 | 68.40 | 68.40 | 0.63% | 8,775 |
| Jul 24, 2026 | 68.10 | 68.29 | 67.80 | 67.97 | 67.97 | 0.16% | 2,145 |
| Jul 23, 2026 | 67.55 | 68.12 | 67.12 | 67.86 | 67.86 | -0.31% | 7,323 |
| Jul 22, 2026 | 68.05 | 68.26 | 67.80 | 68.07 | 68.07 | 0.58% | 13,378 |
| Jul 21, 2026 | 67.37 | 67.68 | 67.16 | 67.68 | 67.68 | -0.32% | 13,616 |
| Jul 20, 2026 | 68.20 | 68.31 | 67.90 | 67.90 | 67.90 | 0.04% | 694 |
| Jul 17, 2026 | 67.82 | 68.01 | 67.80 | 67.87 | 67.87 | -1.18% | 8,623 |
| Jul 16, 2026 | 68.64 | 68.68 | 68.64 | 68.68 | 68.68 | 0.91% | 60 |
| Jul 15, 2026 | 68.11 | 68.11 | 67.90 | 68.06 | 68.06 | -0.03% | 1,060 |