UBS S&P 500 Equal Weight SF UCITS ETF (SWX:SPEQW)
Switzerland · Delayed Price · Currency is CHF · Price in USD 11.95
-0.06 (-0.50%)
Last updated: Sep 22, 2026, 9:05 AM CET
SWX:SPEQW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.99 | 12.00 | 11.95 | 11.95 | 11.95 | -0.50% | 11,407 |
| Sep 21, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.82% | 900 |
| Sep 18, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.45% | 13,022 |
| Sep 17, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.32% | - |
| Sep 16, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.07% | - |
| Sep 15, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.61% | - |
| Sep 14, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.32% | 1,460 |
| Sep 11, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.48% | - |
| Sep 10, 2026 | 12.07 | 12.07 | 11.98 | 11.98 | 11.98 | -0.70% | 3,020 |
| Sep 9, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -1.13% | - |
| Sep 8, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.29% | 1,040 |
| Sep 7, 2026 | 12.30 | 12.30 | 12.24 | 12.24 | 12.24 | -0.60% | 1,900 |
| Sep 4, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.54% | 5,508 |
| Sep 3, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.20% | 5,123 |
| Sep 2, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.18% | - |
| Sep 1, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.83% | - |
| Aug 31, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -1.37% | 219 |
| Aug 28, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.69% | 310 |
| Aug 27, 2026 | 12.44 | 12.45 | 12.43 | 12.43 | 12.43 | -0.08% | 3,440 |
| Aug 26, 2026 | 12.46 | 12.49 | 12.43 | 12.44 | 12.44 | -0.94% | 2,139 |
| Aug 25, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 1.13% | 290 |
| Aug 24, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - | - |
| Aug 21, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.47% | 652 |
| Aug 20, 2026 | 12.43 | 12.43 | 12.36 | 12.36 | 12.36 | -0.88% | 2,100 |
| Aug 19, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - | - |
| Aug 18, 2026 | 12.41 | 12.48 | 12.41 | 12.47 | 12.47 | 0.02% | 2,000 |
| Aug 17, 2026 | 12.47 | 12.48 | 12.45 | 12.47 | 12.47 | -0.32% | 16,393 |
| Aug 14, 2026 | 12.50 | 12.51 | 12.50 | 12.51 | 12.51 | 0.39% | 2,300 |
| Aug 13, 2026 | 12.45 | 12.46 | 12.43 | 12.46 | 12.46 | 0.69% | 2,800 |
| Aug 12, 2026 | 12.40 | 12.40 | 12.38 | 12.38 | 12.38 | 0.24% | 523 |
| Aug 11, 2026 | 12.37 | 12.37 | 12.35 | 12.35 | 12.35 | -0.05% | 987 |
| Aug 10, 2026 | 12.44 | 12.44 | 12.35 | 12.35 | 12.35 | -0.23% | 1,920 |
| Aug 7, 2026 | 12.31 | 12.38 | 12.30 | 12.38 | 12.38 | 0.62% | 9,768 |
| Aug 6, 2026 | 12.37 | 12.37 | 12.31 | 12.31 | 12.31 | -0.74% | 4,452 |
| Aug 5, 2026 | 12.38 | 12.41 | 12.38 | 12.40 | 12.40 | 1.77% | 8,130 |
| Aug 4, 2026 | 12.29 | 12.29 | 12.18 | 12.18 | 12.18 | 0.33% | 1,231 |
| Aug 3, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.88% | 250 |
| Jul 31, 2026 | 12.14 | 12.14 | 12.04 | 12.04 | 12.04 | 0.30% | 1,733 |
| Jul 30, 2026 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | -1.80% | 2,652 |
| Jul 29, 2026 | 12.26 | 12.26 | 12.22 | 12.22 | 12.22 | 0.44% | 342 |
| Jul 28, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.88% | 2,300 |
| Jul 27, 2026 | 12.15 | 12.15 | 12.06 | 12.06 | 12.06 | 0.35% | 2,701 |
| Jul 24, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 1.01% | - |
| Jul 23, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.49% | - |
| Jul 22, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.49% | - |
| Jul 21, 2026 | 12.03 | 12.03 | 11.90 | 11.90 | 11.90 | -1.36% | 700 |
| Jul 20, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.12% | 33 |
| Jul 17, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.12% | 1,007 |
| Jul 16, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.58% | - |
| Jul 15, 2026 | 11.97 | 11.99 | 11.97 | 11.99 | 11.99 | -0.40% | 1,019 |