First Trust US Equity Income UCITS ETF (SWX:UNCA)
Switzerland · Delayed Price · Currency is CHF 39.95
-0.24 (-0.61%)
At close: Sep 22, 2026
SWX:UNCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | -0.61% | - |
| Sep 21, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.65% | - |
| Sep 18, 2026 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | -0.94% | - |
| Sep 17, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | -0.01% | - |
| Sep 16, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - | - |
| Sep 15, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 0.15% | - |
| Sep 14, 2026 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | 0.41% | - |
| Sep 11, 2026 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - | - |
| Sep 10, 2026 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | -0.20% | - |
| Sep 9, 2026 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | -0.78% | - |
| Sep 8, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | -0.73% | - |
| Sep 7, 2026 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - | - |
| Sep 4, 2026 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - | - |
| Sep 3, 2026 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - | - |
| Sep 2, 2026 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | 0.45% | - |
| Sep 1, 2026 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - | - |
| Aug 31, 2026 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - | - |
| Aug 28, 2026 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 0.05% | - |
| Aug 27, 2026 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - | - |
| Aug 26, 2026 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - | - |
| Aug 25, 2026 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - | - |
| Aug 24, 2026 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - | - |
| Aug 21, 2026 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - | - |
| Aug 20, 2026 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | -0.70% | - |
| Aug 19, 2026 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - | - |
| Aug 18, 2026 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | -0.10% | - |
| Aug 17, 2026 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | -0.38% | 23 |
| Aug 14, 2026 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | 0.60% | - |
| Aug 13, 2026 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 1.36% | - |
| Aug 12, 2026 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - | - |
| Aug 11, 2026 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | 0.37% | - |
| Aug 10, 2026 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | -0.22% | - |
| Aug 7, 2026 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - | - |
| Aug 6, 2026 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 0.25% | - |
| Aug 5, 2026 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - | - |
| Aug 4, 2026 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | -0.16% | 221 |
| Aug 3, 2026 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | 1.53% | - |
| Jul 31, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - | - |
| Jul 30, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -4.23% | - |
| Jul 29, 2026 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | 0.84% | - |
| Jul 28, 2026 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | 1.94% | - |
| Jul 27, 2026 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | 0.90% | 650 |
| Jul 24, 2026 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | 1.50% | - |
| Jul 23, 2026 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | -0.64% | - |
| Jul 22, 2026 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 0.48% | - |
| Jul 21, 2026 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | -0.31% | - |
| Jul 20, 2026 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | -0.20% | 1,366 |
| Jul 17, 2026 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | -0.25% | - |
| Jul 16, 2026 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 2.03% | - |
| Jul 15, 2026 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | 1.04% | 103 |