HANetf ICAV - US Global Investors Travel UCITS ETF (SWX:TRYP)
Switzerland · Delayed Price · Currency is CHF 8.23
+0.01 (0.12%)
At close: Aug 31, 2026
SWX:TRYP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.61% | - |
| Sep 21, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.12% | - |
| Sep 18, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | - |
| Sep 17, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.74% | - |
| Sep 16, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - | - |
| Sep 15, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.54% | - |
| Sep 14, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Sep 11, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.32% | - |
| Sep 10, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| Sep 9, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -1.78% | - |
| Sep 8, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.54% | - |
| Sep 7, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - | - |
| Sep 4, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - | - |
| Sep 3, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - | - |
| Sep 2, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - | - |
| Sep 1, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -1.85% | - |
| Aug 31, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -1.24% | 4 |
| Aug 28, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | - |
| Aug 27, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.38% | - |
| Aug 26, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.39% | - |
| Aug 25, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.37% | - |
| Aug 24, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.80% | - |
| Aug 21, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | - |
| Aug 20, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -2.49% | - |
| Aug 19, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.39% | - |
| Aug 18, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.68% | - |
| Aug 17, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.58% | - |
| Aug 14, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - | - |
| Aug 13, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.29% | - |
| Aug 12, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.07% | - |
| Aug 11, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Aug 10, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.02% | - |
| Aug 7, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Aug 6, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Aug 5, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.77% | - |
| Aug 4, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.25% | - |
| Aug 3, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 1.11% | - |
| Jul 31, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.30% | - |
| Jul 30, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.82% | - |
| Jul 29, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.05% | - |
| Jul 28, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 2.52% | - |
| Jul 27, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.45% | - |
| Jul 24, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 2.96% | - |
| Jul 23, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -1.71% | - |
| Jul 22, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.92% | 12,741 |
| Jul 21, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jul 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.05% | 58 |
| Jul 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.02% | - |
| Jul 16, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - | - |
| Jul 15, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.23% | 1 |