Schroder ETFs Icav - Schroder Us Equity Active UCITS ETF (SWX:SEUS)
Switzerland · Delayed Price · Currency is CHF 9.05
+0.05 (0.52%)
Last updated: Sep 22, 2026, 2:10 PM CET
SWX:SEUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.07 | 9.07 | 9.05 | 9.05 | 9.05 | 0.52% | 12,450 |
| Sep 21, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.40% | 24,450 |
| Sep 18, 2026 | 8.98 | 8.98 | 8.97 | 8.97 | 8.97 | 0.56% | 600 |
| Sep 17, 2026 | 8.93 | 8.93 | 8.92 | 8.92 | 8.92 | 0.92% | 300 |
| Sep 16, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.18% | 150 |
| Sep 15, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.07% | - |
| Sep 14, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.54% | 150 |
| Sep 11, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 1.06% | 12,000 |
| Sep 10, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.18% | - |
| Sep 9, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.53% | 44 |
| Sep 8, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.16% | - |
| Sep 7, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.08% | - |
| Sep 4, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - | - |
| Sep 3, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.23% | - |
| Sep 2, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.49% | - |
| Sep 1, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - | - |
| Aug 31, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.87% | - |
| Aug 28, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 1.29% | - |
| Aug 27, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.17% | - |
| Aug 26, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.41% | - |
| Aug 25, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.25% | - |
| Aug 24, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.01% | - |
| Aug 21, 2026 | 8.68 | 8.70 | 8.68 | 8.70 | 8.70 | -0.16% | 9 |
| Aug 20, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.76% | - |
| Aug 19, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -1.32% | - |
| Aug 18, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.74% | 300 |
| Aug 17, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.17% | - |
| Aug 14, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - | - |
| Aug 13, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.54% | 7 |
| Aug 12, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.11% | - |
| Aug 11, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.02% | - |
| Aug 10, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.15% | - |
| Aug 7, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 4 |
| Aug 6, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.28% | - |
| Aug 5, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 1.24% | - |
| Aug 4, 2026 | 8.75 | 8.77 | 8.75 | 8.77 | 8.77 | 1.33% | 63 |
| Aug 3, 2026 | 8.64 | 8.67 | 8.64 | 8.65 | 8.65 | 1.18% | 31 |
| Jul 31, 2026 | 8.59 | 8.72 | 8.55 | 8.55 | 8.55 | 0.71% | 101 |
| Jul 30, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -1.01% | 2 |
| Jul 29, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.43% | - |
| Jul 28, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.01% | - |
| Jul 27, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.32% | - |
| Jul 24, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.38% | - |
| Jul 23, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.98% | - |
| Jul 22, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.49% | - |
| Jul 21, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.52% | - |
| Jul 20, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.37% | - |
| Jul 17, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -1.24% | - |
| Jul 16, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.08% | - |
| Jul 15, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.12% | - |