UBS MSCI USA UCITS ETF (SWX:USAUK)
Switzerland · Delayed Price · Currency is CHF · Price in USD 40.93
+0.64 (1.59%)
Last updated: Sep 22, 2026, 3:48 PM CET
SWX:USAUK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | 0.71% | 3,294 |
| Sep 21, 2026 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | 0.87% | - |
| Sep 18, 2026 | 40.35 | 40.35 | 40.29 | 40.29 | 40.29 | 0.56% | 1,462 |
| Sep 17, 2026 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | -0.10% | 1,612 |
| Sep 16, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -0.05% | - |
| Sep 15, 2026 | 40.01 | 40.12 | 40.01 | 40.12 | 40.12 | 0.25% | 8,796 |
| Sep 14, 2026 | 40.05 | 40.05 | 40.02 | 40.02 | 40.02 | -0.84% | 6,567 |
| Sep 11, 2026 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | 0.85% | 17,339 |
| Sep 10, 2026 | 40.01 | 40.02 | 40.01 | 40.02 | 40.02 | -0.44% | 7,002 |
| Sep 9, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.70% | - |
| Sep 8, 2026 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | -0.12% | - |
| Sep 7, 2026 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | -0.12% | - |
| Sep 4, 2026 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | -0.29% | - |
| Sep 3, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 0.98% | - |
| Sep 2, 2026 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | 0.11% | - |
| Sep 1, 2026 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | -0.26% | - |
| Aug 31, 2026 | 40.44 | 40.48 | 40.37 | 40.37 | 40.37 | -0.73% | 50,158 |
| Aug 28, 2026 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | 0.36% | 8,010 |
| Aug 27, 2026 | 40.47 | 40.52 | 40.47 | 40.52 | 40.52 | 0.53% | 9,314 |
| Aug 26, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - | - |
| Aug 25, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - | - |
| Aug 24, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -0.28% | - |
| Aug 21, 2026 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - | - |
| Aug 20, 2026 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | -0.46% | - |
| Aug 19, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.16% | - |
| Aug 18, 2026 | 40.52 | 40.54 | 40.52 | 40.54 | 40.54 | -0.89% | 612 |
| Aug 17, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | -0.33% | - |
| Aug 14, 2026 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 0.33% | 5,167 |
| Aug 13, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 0.37% | - |
| Aug 12, 2026 | 40.94 | 40.94 | 40.94 | 40.94 | 40.75 | - | - |
| Aug 11, 2026 | 40.94 | 40.94 | 40.94 | 40.94 | 40.75 | -0.01% | - |
| Aug 10, 2026 | 40.95 | 40.95 | 40.95 | 40.95 | 40.75 | 0.04% | - |
| Aug 7, 2026 | 40.93 | 40.93 | 40.93 | 40.93 | 40.74 | 0.49% | - |
| Aug 6, 2026 | 40.73 | 40.73 | 40.73 | 40.73 | 40.54 | -0.73% | - |
| Aug 5, 2026 | 41.00 | 41.03 | 41.00 | 41.03 | 40.84 | 1.23% | 1,674 |
| Aug 4, 2026 | 40.39 | 40.53 | 40.39 | 40.53 | 40.34 | 1.80% | 3,654 |
| Aug 3, 2026 | 39.75 | 39.82 | 39.75 | 39.82 | 39.63 | 0.90% | 5,040 |
| Jul 31, 2026 | 39.46 | 39.46 | 39.46 | 39.46 | 39.28 | 1.22% | 1,664 |
| Jul 30, 2026 | 38.99 | 38.99 | 38.99 | 38.99 | 38.80 | - | - |
| Jul 29, 2026 | 38.99 | 38.99 | 38.99 | 38.99 | 38.80 | -0.46% | - |
| Jul 28, 2026 | 39.17 | 39.17 | 39.17 | 39.17 | 38.98 | 0.13% | 306 |
| Jul 27, 2026 | 39.12 | 39.12 | 39.12 | 39.12 | 38.93 | -0.39% | 50 |
| Jul 24, 2026 | 39.27 | 39.27 | 39.27 | 39.27 | 39.09 | 0.59% | - |
| Jul 23, 2026 | 39.04 | 39.04 | 39.04 | 39.04 | 38.86 | -1.50% | - |
| Jul 22, 2026 | 39.64 | 39.64 | 39.64 | 39.64 | 39.45 | 0.20% | - |
| Jul 21, 2026 | 39.56 | 39.56 | 39.56 | 39.56 | 39.37 | - | - |
| Jul 20, 2026 | 39.56 | 39.56 | 39.56 | 39.56 | 39.37 | 0.16% | 306 |
| Jul 17, 2026 | 39.49 | 39.49 | 39.49 | 39.49 | 39.31 | -1.05% | - |
| Jul 16, 2026 | 39.91 | 39.91 | 39.91 | 39.91 | 39.72 | 0.10% | - |
| Jul 15, 2026 | 39.87 | 39.87 | 39.87 | 39.87 | 39.68 | - | - |