UBS ETF (CH) - SMIM (SWX:SMMCHA)
Switzerland · Delayed Price · Currency is CHF 309.50
-0.15 (-0.05%)
At close: Apr 15, 2026
SWX:SMMCHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 311.00 | 312.50 | 309.50 | 309.50 | 309.50 | -0.05% | 10,127 |
| Apr 14, 2026 | 310.00 | 310.25 | 309.50 | 309.65 | 309.65 | 1.09% | 6,503 |
| Apr 13, 2026 | 305.10 | 307.35 | 304.05 | 306.30 | 306.30 | -0.34% | 9,021 |
| Apr 10, 2026 | 305.85 | 308.30 | 305.80 | 307.35 | 307.35 | 0.46% | 11,074 |
| Apr 9, 2026 | 306.00 | 306.00 | 302.80 | 305.95 | 305.95 | 0.18% | 9,672 |
| Apr 8, 2026 | 305.10 | 309.95 | 303.75 | 305.40 | 305.40 | 3.53% | 11,558 |
| Apr 7, 2026 | 300.40 | 301.65 | 295.00 | 295.00 | 295.00 | -1.67% | 6,782 |
| Apr 2, 2026 | 299.05 | 300.15 | 296.10 | 300.00 | 300.00 | -0.32% | 4,359 |
| Apr 1, 2026 | 301.15 | 301.95 | 298.90 | 300.95 | 300.95 | 2.71% | 6,728 |
| Mar 31, 2026 | 294.05 | 295.35 | 292.90 | 293.00 | 293.00 | 0.51% | 13,850 |
| Mar 30, 2026 | 290.30 | 291.95 | 290.05 | 291.50 | 291.50 | 0.47% | 7,426 |
| Mar 27, 2026 | 293.65 | 293.65 | 289.90 | 290.15 | 290.15 | -1.36% | 6,684 |
| Mar 26, 2026 | 293.75 | 294.35 | 291.65 | 294.15 | 294.15 | -0.81% | 8,269 |
| Mar 25, 2026 | 292.00 | 296.55 | 292.00 | 296.55 | 296.55 | 2.59% | 16,175 |
| Mar 24, 2026 | 290.00 | 290.85 | 287.60 | 289.05 | 289.05 | 0.31% | 7,675 |
| Mar 23, 2026 | 282.25 | 291.10 | 279.45 | 288.15 | 288.15 | -0.02% | 25,809 |
| Mar 20, 2026 | 290.85 | 291.55 | 286.70 | 288.20 | 288.20 | -0.03% | 9,216 |
| Mar 19, 2026 | 293.65 | 293.65 | 288.30 | 288.30 | 288.30 | -2.47% | 21,008 |
| Mar 18, 2026 | 299.85 | 301.00 | 295.60 | 295.60 | 295.60 | -1.34% | 4,614 |
| Mar 17, 2026 | 298.20 | 299.60 | 296.50 | 299.60 | 299.60 | 0.47% | 8,664 |
| Mar 16, 2026 | 297.45 | 298.65 | 295.00 | 298.20 | 298.20 | 0.39% | 9,741 |
| Mar 13, 2026 | 299.40 | 300.60 | 296.50 | 297.05 | 297.05 | -1.35% | 12,114 |
| Mar 12, 2026 | 298.85 | 301.10 | 298.00 | 301.10 | 301.10 | 0.57% | 2,672 |
| Mar 11, 2026 | 303.35 | 303.35 | 296.95 | 299.40 | 299.40 | -1.51% | 10,135 |
| Mar 10, 2026 | 308.30 | 309.10 | 302.45 | 304.00 | 304.00 | 0.25% | 8,489 |
| Mar 9, 2026 | 300.00 | 303.25 | 297.95 | 303.25 | 303.25 | -0.90% | 11,250 |
| Mar 6, 2026 | 310.00 | 310.00 | 302.10 | 306.00 | 306.00 | -0.65% | 12,963 |
| Mar 5, 2026 | 313.35 | 313.35 | 308.00 | 308.00 | 308.00 | -1.00% | 4,425 |
| Mar 4, 2026 | 309.70 | 312.60 | 308.65 | 311.10 | 311.10 | 1.30% | 5,647 |
| Mar 3, 2026 | 312.90 | 312.90 | 305.95 | 307.10 | 307.10 | -2.95% | 24,934 |
| Mar 2, 2026 | 313.60 | 316.90 | 312.25 | 316.45 | 316.45 | -0.67% | 7,063 |
| Feb 27, 2026 | 318.95 | 320.00 | 317.50 | 318.60 | 318.60 | -0.30% | 9,390 |
| Feb 26, 2026 | 320.00 | 321.50 | 317.95 | 319.55 | 319.55 | -0.17% | 10,432 |
| Feb 25, 2026 | 317.00 | 320.10 | 317.00 | 320.10 | 320.10 | 1.23% | 4,232 |
| Feb 24, 2026 | 316.15 | 317.15 | 313.95 | 316.20 | 316.20 | 0.21% | 7,226 |
| Feb 23, 2026 | 320.00 | 320.00 | 315.00 | 315.55 | 315.55 | -1.17% | 9,944 |
| Feb 20, 2026 | 319.40 | 321.70 | 318.45 | 319.30 | 319.30 | -0.03% | 8,611 |
| Feb 19, 2026 | 320.00 | 320.00 | 317.25 | 319.40 | 319.40 | 0.13% | 7,298 |
| Feb 18, 2026 | 317.60 | 319.70 | 317.00 | 319.00 | 319.00 | 0.09% | 12,660 |
| Feb 17, 2026 | 315.15 | 318.70 | 314.40 | 318.70 | 318.70 | 1.17% | 7,797 |
| Feb 16, 2026 | 316.00 | 316.00 | 314.00 | 315.00 | 315.00 | -0.17% | 8,368 |
| Feb 13, 2026 | 314.45 | 315.55 | 313.45 | 315.55 | 315.55 | 0.10% | 7,708 |
| Feb 12, 2026 | 315.15 | 315.85 | 313.30 | 315.25 | 315.25 | 0.98% | 13,971 |
| Feb 11, 2026 | 314.90 | 314.90 | 310.80 | 312.20 | 312.20 | -0.90% | 5,836 |
| Feb 10, 2026 | 316.45 | 316.45 | 313.85 | 315.05 | 315.05 | 0.08% | 10,301 |
| Feb 9, 2026 | 313.10 | 315.00 | 312.50 | 314.80 | 314.80 | 0.29% | 6,552 |
| Feb 6, 2026 | 310.00 | 313.90 | 308.55 | 313.90 | 313.90 | 1.14% | 7,616 |
| Feb 5, 2026 | 311.30 | 312.65 | 310.35 | 310.35 | 310.35 | -0.32% | 8,210 |
| Feb 4, 2026 | 307.05 | 311.35 | 305.40 | 311.35 | 311.35 | 1.93% | 5,868 |
| Feb 3, 2026 | 310.90 | 310.90 | 305.05 | 305.45 | 305.45 | -0.97% | 7,012 |