UBS Core S&P 500 UCITS ETF (SWX:SP5AU)
Switzerland · Delayed Price · Currency is CHF 123.18
+1.00 (0.82%)
Last updated: Sep 21, 2026, 3:12 PM CET
SWX:SP5AU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 123.18 | 123.18 | 123.18 | 123.18 | 123.18 | 0.82% | 21 |
| Sep 21, 2026 | 122.38 | 122.38 | 122.18 | 122.18 | 122.18 | 0.20% | 533 |
| Sep 18, 2026 | 121.94 | 121.94 | 121.94 | 121.94 | 121.94 | 0.38% | 82 |
| Sep 17, 2026 | 121.48 | 121.48 | 121.48 | 121.48 | 121.48 | 1.03% | 881 |
| Sep 16, 2026 | 120.24 | 120.24 | 120.24 | 120.24 | 120.24 | 0.20% | 240 |
| Sep 15, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.12% | 133 |
| Sep 14, 2026 | 120.14 | 120.14 | 119.80 | 120.14 | 120.14 | -0.58% | 267 |
| Sep 11, 2026 | 120.06 | 120.84 | 120.06 | 120.84 | 120.84 | 1.41% | 637 |
| Sep 10, 2026 | 119.66 | 119.76 | 119.16 | 119.16 | 119.16 | -0.27% | 364 |
| Sep 9, 2026 | 119.54 | 119.54 | 119.48 | 119.48 | 119.48 | -0.91% | 52 |
| Sep 8, 2026 | 120.58 | 120.58 | 120.58 | 120.58 | 120.58 | 0.23% | 147 |
| Sep 7, 2026 | 121.48 | 121.50 | 120.30 | 120.30 | 120.30 | -0.53% | 482 |
| Sep 4, 2026 | 120.94 | 120.94 | 120.94 | 120.94 | 120.94 | 0.75% | 100 |
| Sep 3, 2026 | 120.60 | 120.60 | 120.04 | 120.04 | 120.04 | 0.08% | 175 |
| Sep 2, 2026 | 119.84 | 119.94 | 119.78 | 119.94 | 119.94 | 0.20% | 418 |
| Sep 1, 2026 | 120.16 | 120.16 | 119.70 | 119.70 | 119.70 | -0.32% | 983 |
| Aug 31, 2026 | 120.24 | 120.24 | 120.02 | 120.08 | 120.08 | -0.05% | 169 |
| Aug 28, 2026 | 119.92 | 120.14 | 119.92 | 120.14 | 120.14 | 0.50% | 653 |
| Aug 27, 2026 | 119.92 | 120.06 | 119.54 | 119.54 | 119.54 | 0.30% | 44 |
| Aug 26, 2026 | 119.18 | 119.18 | 119.18 | 119.18 | 119.18 | 0.44% | - |
| Aug 25, 2026 | 119.02 | 119.20 | 118.66 | 118.66 | 118.66 | -0.10% | 918 |
| Aug 24, 2026 | 118.38 | 118.78 | 118.16 | 118.78 | 118.78 | 0.35% | 925 |
| Aug 21, 2026 | 118.18 | 118.62 | 118.18 | 118.36 | 118.36 | -0.17% | 80 |
| Aug 20, 2026 | 119.08 | 119.08 | 118.56 | 118.56 | 118.56 | -0.60% | 456 |
| Aug 19, 2026 | 120.48 | 120.48 | 119.24 | 119.28 | 119.28 | -1.36% | 122 |
| Aug 18, 2026 | 120.92 | 120.92 | 120.92 | 120.92 | 120.92 | -0.35% | 251 |
| Aug 17, 2026 | 122.08 | 122.08 | 121.34 | 121.34 | 121.34 | -1.01% | 11,374 |
| Aug 14, 2026 | 122.58 | 122.58 | 122.58 | 122.58 | 122.58 | 0.49% | 145 |
| Aug 13, 2026 | 121.98 | 121.98 | 121.98 | 121.98 | 121.98 | 0.59% | - |
| Aug 12, 2026 | 121.22 | 121.44 | 121.22 | 121.26 | 121.26 | 0.10% | 31 |
| Aug 11, 2026 | 121.14 | 121.14 | 121.14 | 121.14 | 121.14 | 0.12% | - |
| Aug 10, 2026 | 120.98 | 121.00 | 120.98 | 121.00 | 121.00 | 0.40% | 21 |
| Aug 7, 2026 | 120.86 | 120.86 | 120.42 | 120.52 | 120.52 | -0.25% | 347 |
| Aug 6, 2026 | 120.88 | 120.88 | 120.68 | 120.82 | 120.82 | -0.31% | 1,064 |
| Aug 5, 2026 | 121.10 | 121.32 | 121.10 | 121.20 | 121.20 | 1.85% | 72 |
| Aug 4, 2026 | 119.06 | 119.54 | 118.92 | 119.00 | 119.00 | 0.85% | 688 |
| Aug 3, 2026 | 117.44 | 118.00 | 117.44 | 118.00 | 118.00 | 1.57% | 346 |
| Jul 31, 2026 | 116.18 | 116.18 | 116.18 | 116.18 | 116.18 | 1.03% | 5 |
| Jul 30, 2026 | 115.58 | 115.58 | 115.00 | 115.00 | 115.00 | -1.27% | 700 |
| Jul 29, 2026 | 117.82 | 118.04 | 116.48 | 116.48 | 116.48 | -0.58% | 285 |
| Jul 28, 2026 | 116.92 | 117.16 | 116.92 | 117.16 | 117.16 | -0.41% | 80 |
| Jul 27, 2026 | 117.48 | 117.64 | 117.48 | 117.64 | 117.64 | 0.14% | 11 |
| Jul 24, 2026 | 117.02 | 117.48 | 116.98 | 117.48 | 117.48 | 0.56% | 147 |
| Jul 23, 2026 | 117.08 | 117.08 | 116.82 | 116.82 | 116.82 | -0.73% | 90 |
| Jul 22, 2026 | 117.34 | 117.68 | 117.34 | 117.68 | 117.68 | 0.22% | 40 |
| Jul 21, 2026 | 116.86 | 117.42 | 116.86 | 117.42 | 117.42 | 1.02% | 108 |
| Jul 20, 2026 | 116.24 | 116.24 | 116.24 | 116.24 | 116.24 | -0.19% | 69 |
| Jul 17, 2026 | 116.48 | 116.48 | 116.32 | 116.46 | 116.46 | -1.19% | 340 |
| Jul 16, 2026 | 117.86 | 117.86 | 117.86 | 117.86 | 117.86 | - | - |
| Jul 15, 2026 | 118.14 | 118.14 | 117.86 | 117.86 | 117.86 | 0.19% | 223 |