UBS ETF (CH) - SMI (SWX:SMIA)
Switzerland · Delayed Price · Currency is CHF 3.990
-0.002 (-0.05%)
Last updated: Sep 22, 2026, 4:39 PM CET
SWX:SMIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.00 | 4.01 | 3.97 | 3.99 | 3.99 | -0.05% | 400,066 |
| Sep 21, 2026 | 3.97 | 4.00 | 3.96 | 3.99 | 3.99 | 1.10% | 252,695 |
| Sep 18, 2026 | 3.99 | 3.99 | 3.95 | 3.95 | 3.95 | -1.04% | 97,586 |
| Sep 17, 2026 | 3.99 | 4.00 | 3.97 | 3.99 | 3.99 | 0.61% | 337,976 |
| Sep 16, 2026 | 3.98 | 3.98 | 3.95 | 3.97 | 3.97 | 0.63% | 152,848 |
| Sep 15, 2026 | 3.94 | 3.95 | 3.91 | 3.94 | 3.94 | -0.73% | 107,018 |
| Sep 14, 2026 | 3.95 | 4.00 | 3.95 | 3.97 | 3.97 | 0.81% | 223,259 |
| Sep 11, 2026 | 3.93 | 3.96 | 3.93 | 3.94 | 3.94 | 0.36% | 29,754 |
| Sep 10, 2026 | 3.95 | 3.95 | 3.91 | 3.92 | 3.92 | -0.58% | 128,960 |
| Sep 9, 2026 | 3.99 | 3.99 | 3.94 | 3.95 | 3.95 | -1.78% | 119,685 |
| Sep 8, 2026 | 4.03 | 4.03 | 4.01 | 4.02 | 4.02 | -1.64% | 180,311 |
| Sep 7, 2026 | 4.08 | 4.09 | 4.06 | 4.09 | 4.09 | -0.74% | 114,257 |
| Sep 4, 2026 | 4.11 | 4.12 | 4.10 | 4.12 | 4.12 | 0.10% | 145,063 |
| Sep 3, 2026 | 4.12 | 4.14 | 4.11 | 4.11 | 4.11 | 0.01% | 120,578 |
| Sep 2, 2026 | 4.12 | 4.12 | 4.09 | 4.11 | 4.11 | 0.10% | 14,456 |
| Sep 1, 2026 | 4.11 | 4.11 | 4.07 | 4.11 | 4.11 | 0.44% | 53,233 |
| Aug 31, 2026 | 4.12 | 4.13 | 4.09 | 4.09 | 4.09 | -0.88% | 279,355 |
| Aug 28, 2026 | 4.14 | 4.15 | 4.12 | 4.13 | 4.13 | 0.10% | 31,955 |
| Aug 27, 2026 | 4.14 | 4.14 | 4.11 | 4.12 | 4.12 | -1.08% | 193,619 |
| Aug 26, 2026 | 4.17 | 4.18 | 4.17 | 4.17 | 4.17 | 0.14% | 34,180 |
| Aug 25, 2026 | 4.15 | 4.16 | 4.14 | 4.16 | 4.16 | 0.68% | 89,029 |
| Aug 24, 2026 | 4.14 | 4.15 | 4.13 | 4.13 | 4.13 | -0.34% | 52,493 |
| Aug 21, 2026 | 4.10 | 4.15 | 4.10 | 4.15 | 4.15 | 0.91% | 35,417 |
| Aug 20, 2026 | 4.13 | 4.13 | 4.10 | 4.11 | 4.11 | -0.94% | 167,375 |
| Aug 19, 2026 | 4.09 | 4.15 | 4.09 | 4.15 | 4.15 | 1.24% | 121,833 |
| Aug 18, 2026 | 4.10 | 4.11 | 4.09 | 4.10 | 4.10 | 0.01% | 55,163 |
| Aug 17, 2026 | 4.11 | 4.12 | 4.10 | 4.10 | 4.10 | -0.56% | 48,368 |
| Aug 14, 2026 | 4.15 | 4.15 | 4.11 | 4.12 | 4.12 | -0.68% | 190,497 |
| Aug 13, 2026 | 4.15 | 4.16 | 4.14 | 4.15 | 4.15 | -0.59% | 79,984 |
| Aug 12, 2026 | 4.17 | 4.17 | 4.13 | 4.17 | 4.17 | -0.11% | 52,152 |
| Aug 11, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -0.26% | 73,833 |
| Aug 10, 2026 | 4.17 | 4.19 | 4.17 | 4.19 | 4.19 | 0.46% | 46,613 |
| Aug 7, 2026 | 4.17 | 4.19 | 4.17 | 4.17 | 4.17 | 0.18% | 19,362 |
| Aug 6, 2026 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | -0.25% | 178,172 |
| Aug 5, 2026 | 4.13 | 4.17 | 4.13 | 4.17 | 4.17 | 0.71% | 86,768 |
| Aug 4, 2026 | 4.13 | 4.16 | 4.12 | 4.14 | 4.14 | 0.52% | 559,918 |
| Aug 3, 2026 | 4.13 | 4.13 | 4.11 | 4.12 | 4.12 | 0.22% | 416,961 |
| Jul 31, 2026 | 4.15 | 4.17 | 4.11 | 4.11 | 4.11 | -0.40% | 37,687 |
| Jul 30, 2026 | 4.14 | 4.16 | 4.12 | 4.13 | 4.13 | -0.58% | 86,064 |
| Jul 29, 2026 | 4.19 | 4.19 | 4.15 | 4.15 | 4.15 | -0.56% | 49,021 |
| Jul 28, 2026 | 4.14 | 4.18 | 4.14 | 4.18 | 4.18 | 1.18% | 50,083 |
| Jul 27, 2026 | 4.16 | 4.16 | 4.12 | 4.13 | 4.13 | 0.49% | 101,202 |
| Jul 24, 2026 | 4.08 | 4.11 | 4.08 | 4.11 | 4.11 | 0.79% | 11,333 |
| Jul 23, 2026 | 4.05 | 4.08 | 4.03 | 4.08 | 4.08 | -0.66% | 259,467 |
| Jul 22, 2026 | 4.09 | 4.13 | 4.09 | 4.10 | 4.10 | 0.12% | 20,013 |
| Jul 21, 2026 | 4.10 | 4.10 | 4.08 | 4.10 | 4.10 | 0.38% | 7,336 |
| Jul 20, 2026 | 4.08 | 4.11 | 4.08 | 4.08 | 4.08 | -0.62% | 107,287 |
| Jul 17, 2026 | 4.09 | 4.11 | 4.09 | 4.11 | 4.11 | 0.40% | 185,440 |
| Jul 16, 2026 | 4.10 | 4.10 | 4.06 | 4.09 | 4.09 | -0.26% | 80,920 |
| Jul 15, 2026 | 4.09 | 4.10 | 4.08 | 4.10 | 4.10 | 0.58% | 44,011 |