UBS ETF (CH) - SMIM (SWX:SMMCHA)
Switzerland · Delayed Price · Currency is CHF 316.85
-1.65 (-0.52%)
At close: Sep 23, 2026
SWX:SMMCHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 319.25 | 319.25 | 316.05 | 316.85 | 316.85 | -0.52% | 29,645 |
| Sep 22, 2026 | 315.90 | 319.10 | 314.90 | 318.50 | 318.50 | 1.14% | 18,481 |
| Sep 21, 2026 | 313.40 | 315.70 | 312.55 | 314.90 | 314.90 | 1.35% | 11,632 |
| Sep 18, 2026 | 311.45 | 313.95 | 310.20 | 310.70 | 310.70 | -0.18% | 14,041 |
| Sep 17, 2026 | 308.60 | 312.65 | 308.60 | 311.25 | 311.25 | 1.38% | 4,366 |
| Sep 16, 2026 | 305.20 | 307.00 | 305.20 | 307.00 | 307.00 | 0.56% | 7,781 |
| Sep 15, 2026 | 305.35 | 306.25 | 303.00 | 305.30 | 305.30 | -0.36% | 9,901 |
| Sep 14, 2026 | 308.45 | 309.05 | 306.40 | 306.40 | 306.40 | -0.68% | 9,230 |
| Sep 11, 2026 | 306.60 | 310.35 | 306.60 | 308.50 | 308.50 | 0.19% | 56,501 |
| Sep 10, 2026 | 308.35 | 311.05 | 307.80 | 307.90 | 307.90 | -0.55% | 5,753 |
| Sep 9, 2026 | 314.15 | 314.15 | 308.85 | 309.60 | 309.60 | -1.26% | 8,230 |
| Sep 8, 2026 | 312.55 | 314.30 | 310.05 | 313.55 | 313.55 | 0.67% | 16,558 |
| Sep 7, 2026 | 310.90 | 312.45 | 309.90 | 311.45 | 311.45 | -1.17% | 6,422 |
| Sep 4, 2026 | 316.35 | 317.15 | 313.10 | 315.15 | 315.15 | 0.04% | 5,065 |
| Sep 3, 2026 | 320.00 | 321.65 | 318.60 | 320.20 | 315.01 | 0.06% | 7,698 |
| Sep 2, 2026 | 320.60 | 320.70 | 318.00 | 320.00 | 314.81 | -0.19% | 6,788 |
| Sep 1, 2026 | 322.25 | 322.25 | 317.60 | 320.60 | 315.40 | - | 10,003 |
| Aug 31, 2026 | 323.95 | 323.95 | 320.60 | 320.60 | 315.40 | -1.03% | 9,644 |
| Aug 28, 2026 | 326.15 | 326.25 | 323.95 | 323.95 | 318.70 | -0.37% | 6,146 |
| Aug 27, 2026 | 326.05 | 326.80 | 324.80 | 325.15 | 319.88 | -0.34% | 6,001 |
| Aug 26, 2026 | 327.65 | 328.90 | 326.25 | 326.25 | 320.96 | -0.46% | 7,413 |
| Aug 25, 2026 | 327.70 | 328.15 | 326.95 | 327.75 | 322.44 | 0.38% | 5,229 |
| Aug 24, 2026 | 326.40 | 327.25 | 325.95 | 326.50 | 321.21 | 0.03% | 6,445 |
| Aug 21, 2026 | 323.65 | 326.40 | 323.60 | 326.40 | 321.11 | 0.65% | 13,882 |
| Aug 20, 2026 | 325.70 | 325.75 | 323.35 | 324.30 | 319.04 | -0.08% | 4,320 |
| Aug 19, 2026 | 323.80 | 325.70 | 323.65 | 324.55 | 319.29 | -0.22% | 6,537 |
| Aug 18, 2026 | 328.00 | 328.00 | 324.45 | 325.25 | 319.98 | -0.93% | 4,141 |
| Aug 17, 2026 | 329.45 | 331.60 | 328.10 | 328.30 | 322.98 | -0.59% | 5,629 |
| Aug 14, 2026 | 332.15 | 332.15 | 329.40 | 330.25 | 324.90 | -0.39% | 3,506 |
| Aug 13, 2026 | 331.00 | 332.55 | 330.75 | 331.55 | 326.18 | 0.11% | 4,778 |
| Aug 12, 2026 | 331.50 | 332.05 | 330.65 | 331.20 | 325.83 | -0.08% | 4,138 |
| Aug 11, 2026 | 332.10 | 333.75 | 331.05 | 331.45 | 326.08 | -0.09% | 17,419 |
| Aug 10, 2026 | 333.55 | 334.00 | 331.35 | 331.75 | 326.37 | -0.08% | 8,138 |
| Aug 7, 2026 | 330.35 | 334.50 | 330.15 | 332.00 | 326.62 | 0.67% | 5,746 |
| Aug 6, 2026 | 331.45 | 332.45 | 329.80 | 329.80 | 324.45 | 0.15% | 11,621 |
| Aug 5, 2026 | 328.00 | 330.50 | 328.00 | 329.30 | 323.96 | 1.14% | 9,374 |
| Aug 4, 2026 | 323.10 | 326.25 | 322.85 | 325.60 | 320.32 | 0.65% | 5,817 |
| Aug 3, 2026 | 324.40 | 324.85 | 322.60 | 323.50 | 318.26 | 0.51% | 8,501 |
| Jul 31, 2026 | 326.90 | 327.50 | 321.85 | 321.85 | 316.63 | -1.08% | 4,653 |
| Jul 30, 2026 | 323.75 | 328.45 | 323.75 | 325.35 | 320.08 | 0.49% | 8,838 |
| Jul 29, 2026 | 323.60 | 324.25 | 321.95 | 323.75 | 318.50 | 0.26% | 5,998 |
| Jul 28, 2026 | 320.00 | 322.90 | 314.60 | 322.90 | 317.67 | 1.43% | 6,554 |
| Jul 27, 2026 | 320.55 | 321.00 | 318.35 | 318.35 | 313.19 | -0.14% | 5,282 |
| Jul 24, 2026 | 318.55 | 319.30 | 316.20 | 318.80 | 313.63 | 0.55% | 2,355 |
| Jul 23, 2026 | 319.20 | 319.30 | 316.00 | 317.05 | 311.91 | -0.69% | 6,362 |
| Jul 22, 2026 | 321.15 | 322.20 | 319.00 | 319.25 | 314.08 | -0.93% | 6,382 |
| Jul 21, 2026 | 322.05 | 322.30 | 319.10 | 322.25 | 317.03 | 0.26% | 6,079 |
| Jul 20, 2026 | 323.20 | 323.20 | 320.80 | 321.40 | 316.19 | -0.54% | 4,160 |
| Jul 17, 2026 | 322.00 | 323.50 | 320.40 | 323.15 | 317.91 | 0.39% | 4,133 |
| Jul 16, 2026 | 321.80 | 321.90 | 319.55 | 321.90 | 316.68 | 0.09% | 13,381 |