UBS ETF (CH) - SPI (SWX:SPIA)
Switzerland · Delayed Price · Currency is CHF 3.892
+0.006 (0.14%)
Last updated: Sep 22, 2026, 5:19 PM CET
SWX:SPIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.89 | 3.91 | 3.87 | 3.89 | 3.89 | 0.14% | 254,257 |
| Sep 21, 2026 | 3.87 | 3.89 | 3.86 | 3.89 | 3.89 | 1.22% | 126,932 |
| Sep 18, 2026 | 3.87 | 3.88 | 3.83 | 3.84 | 3.84 | -0.92% | 137,626 |
| Sep 17, 2026 | 3.86 | 3.88 | 3.85 | 3.88 | 3.88 | 0.85% | 185,758 |
| Sep 16, 2026 | 3.86 | 3.86 | 3.83 | 3.84 | 3.84 | 0.54% | 284,512 |
| Sep 15, 2026 | 3.82 | 3.83 | 3.78 | 3.82 | 3.82 | -0.61% | 348,475 |
| Sep 14, 2026 | 3.84 | 3.87 | 3.84 | 3.85 | 3.85 | 0.43% | 221,654 |
| Sep 11, 2026 | 3.83 | 3.85 | 3.82 | 3.83 | 3.83 | 0.30% | 98,443 |
| Sep 10, 2026 | 3.85 | 3.85 | 3.82 | 3.82 | 3.82 | -0.59% | 154,432 |
| Sep 9, 2026 | 3.89 | 3.89 | 3.84 | 3.84 | 3.84 | -1.69% | 336,923 |
| Sep 8, 2026 | 3.91 | 3.92 | 3.90 | 3.91 | 3.91 | -1.01% | 372,653 |
| Sep 7, 2026 | 3.95 | 3.96 | 3.93 | 3.95 | 3.95 | -0.73% | 211,442 |
| Sep 4, 2026 | 3.99 | 3.99 | 3.96 | 3.98 | 3.98 | -0.34% | 133,070 |
| Sep 3, 2026 | 3.98 | 3.99 | 3.97 | 3.99 | 3.99 | -0.08% | 155,948 |
| Sep 2, 2026 | 3.99 | 3.99 | 3.95 | 3.99 | 3.99 | 0.42% | 298,072 |
| Sep 1, 2026 | 3.98 | 3.99 | 3.94 | 3.98 | 3.98 | 0.23% | 542,948 |
| Aug 31, 2026 | 4.03 | 4.03 | 3.97 | 3.97 | 3.97 | -0.85% | 235,386 |
| Aug 28, 2026 | 4.01 | 4.02 | 3.99 | 4.00 | 4.00 | - | 135,123 |
| Aug 27, 2026 | 4.01 | 4.01 | 3.99 | 4.00 | 4.00 | -0.79% | 353,829 |
| Aug 26, 2026 | 4.04 | 4.05 | 4.03 | 4.03 | 4.03 | 0.09% | 209,007 |
| Aug 25, 2026 | 4.02 | 4.03 | 4.01 | 4.03 | 4.03 | 0.59% | 607,408 |
| Aug 24, 2026 | 4.01 | 4.01 | 4.00 | 4.01 | 4.01 | -0.61% | 398,731 |
| Aug 21, 2026 | 3.97 | 4.03 | 3.97 | 4.03 | 4.03 | 1.23% | 168,377 |
| Aug 20, 2026 | 4.00 | 4.00 | 3.97 | 3.98 | 3.98 | -0.80% | 390,666 |
| Aug 19, 2026 | 3.98 | 4.01 | 3.98 | 4.01 | 4.01 | 0.49% | 472,375 |
| Aug 18, 2026 | 4.01 | 4.01 | 3.96 | 3.99 | 3.99 | 0.30% | 757,204 |
| Aug 17, 2026 | 4.00 | 4.01 | 3.98 | 3.98 | 3.98 | -0.64% | 354,751 |
| Aug 14, 2026 | 4.03 | 4.03 | 4.00 | 4.01 | 4.01 | -0.55% | 351,873 |
| Aug 13, 2026 | 4.06 | 4.06 | 4.03 | 4.03 | 4.03 | 0.15% | 431,325 |
| Aug 12, 2026 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | -0.64% | 426,298 |
| Aug 11, 2026 | 4.06 | 4.08 | 4.05 | 4.05 | 4.05 | -0.23% | 194,120 |
| Aug 10, 2026 | 4.08 | 4.08 | 4.05 | 4.06 | 4.06 | 0.25% | 336,355 |
| Aug 7, 2026 | 4.04 | 4.06 | 4.04 | 4.05 | 4.05 | 0.31% | 111,360 |
| Aug 6, 2026 | 4.06 | 4.07 | 4.03 | 4.04 | 4.04 | -0.02% | 712,982 |
| Aug 5, 2026 | 4.03 | 4.05 | 4.02 | 4.04 | 4.04 | 0.57% | 334,394 |
| Aug 4, 2026 | 4.00 | 4.02 | 3.99 | 4.01 | 4.01 | 0.56% | 469,809 |
| Aug 3, 2026 | 4.00 | 4.00 | 3.98 | 3.99 | 3.99 | 1.01% | 281,680 |
| Jul 31, 2026 | 4.02 | 4.02 | 3.95 | 3.95 | 3.95 | -1.19% | 695,639 |
| Jul 30, 2026 | 4.00 | 4.03 | 3.99 | 4.00 | 4.00 | -0.25% | 441,616 |
| Jul 29, 2026 | 4.05 | 4.05 | 4.00 | 4.01 | 4.01 | -0.43% | 1,042,422 |
| Jul 28, 2026 | 3.99 | 4.03 | 3.98 | 4.03 | 4.03 | 1.22% | 294,574 |
| Jul 27, 2026 | 3.96 | 4.00 | 3.96 | 3.98 | 3.98 | 0.39% | 606,158 |
| Jul 24, 2026 | 3.93 | 3.96 | 3.93 | 3.96 | 3.96 | 0.69% | 127,614 |
| Jul 23, 2026 | 3.93 | 3.94 | 3.90 | 3.94 | 3.94 | -0.74% | 719,791 |
| Jul 22, 2026 | 3.97 | 3.99 | 3.96 | 3.97 | 3.96 | -0.01% | 147,746 |
| Jul 21, 2026 | 3.95 | 3.97 | 3.95 | 3.97 | 3.97 | 0.35% | 146,736 |
| Jul 20, 2026 | 3.97 | 3.98 | 3.95 | 3.95 | 3.95 | -0.62% | 383,547 |
| Jul 17, 2026 | 3.96 | 3.98 | 3.95 | 3.98 | 3.98 | 0.33% | 91,693 |
| Jul 16, 2026 | 3.97 | 3.97 | 3.93 | 3.96 | 3.96 | -0.18% | 618,678 |
| Jul 15, 2026 | 3.96 | 3.97 | 3.94 | 3.97 | 3.97 | 0.48% | 91,659 |