UBS MSCI USA UCITS ETF (SWX:USAUSA)
Switzerland · Delayed Price · Currency is CHF 615.80
+4.80 (0.79%)
Last updated: Sep 22, 2026, 3:18 PM CET
SWX:USAUSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 615.90 | 615.90 | 615.80 | 615.80 | 615.80 | 0.79% | 302 |
| Sep 21, 2026 | 611.00 | 611.10 | 611.00 | 611.00 | 611.00 | - | 64 |
| Sep 18, 2026 | 611.00 | 611.00 | 611.00 | 611.00 | 611.00 | 0.46% | 10 |
| Sep 17, 2026 | 608.20 | 608.20 | 608.20 | 608.20 | 608.20 | 1.00% | 88 |
| Sep 16, 2026 | 602.20 | 602.20 | 602.20 | 602.20 | 602.20 | 0.35% | - |
| Sep 15, 2026 | 600.70 | 602.90 | 600.10 | 600.10 | 600.10 | -0.25% | 565 |
| Sep 14, 2026 | 601.40 | 601.60 | 601.40 | 601.60 | 601.60 | -0.46% | 91 |
| Sep 11, 2026 | 600.30 | 604.40 | 600.30 | 604.40 | 604.40 | 1.43% | 1,292 |
| Sep 10, 2026 | 598.90 | 599.40 | 595.90 | 595.90 | 595.90 | -0.28% | 375 |
| Sep 9, 2026 | 597.00 | 597.60 | 597.00 | 597.60 | 597.60 | -0.76% | 360 |
| Sep 8, 2026 | 602.20 | 602.20 | 602.20 | 602.20 | 602.20 | -0.18% | 138 |
| Sep 7, 2026 | 603.00 | 603.30 | 603.00 | 603.30 | 603.30 | -0.40% | 105 |
| Sep 4, 2026 | 605.10 | 605.70 | 605.10 | 605.70 | 605.70 | 0.33% | 140 |
| Sep 3, 2026 | 603.70 | 603.70 | 603.70 | 603.70 | 603.70 | 0.70% | - |
| Sep 2, 2026 | 595.20 | 599.60 | 595.20 | 599.50 | 599.50 | 0.33% | 110 |
| Sep 1, 2026 | 599.50 | 599.50 | 597.50 | 597.50 | 597.50 | -0.27% | 37 |
| Aug 31, 2026 | 601.10 | 601.10 | 599.10 | 599.10 | 599.10 | -1.14% | 293 |
| Aug 28, 2026 | 601.10 | 606.00 | 600.90 | 606.00 | 606.00 | 1.17% | 73 |
| Aug 27, 2026 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 0.44% | - |
| Aug 26, 2026 | 596.40 | 596.40 | 596.40 | 596.40 | 596.40 | 0.42% | 166 |
| Aug 25, 2026 | 593.90 | 593.90 | 593.90 | 593.90 | 593.90 | 0.03% | - |
| Aug 24, 2026 | 594.60 | 594.60 | 593.60 | 593.70 | 593.70 | 0.24% | 17 |
| Aug 21, 2026 | 592.30 | 592.30 | 592.30 | 592.30 | 592.30 | -0.08% | 12 |
| Aug 20, 2026 | 592.80 | 592.80 | 592.80 | 592.80 | 592.80 | -0.92% | 240 |
| Aug 19, 2026 | 602.00 | 602.00 | 598.30 | 598.30 | 598.30 | -1.06% | 96 |
| Aug 18, 2026 | 603.70 | 604.70 | 603.70 | 604.70 | 604.70 | -0.48% | 31 |
| Aug 17, 2026 | 609.60 | 609.60 | 607.60 | 607.60 | 607.60 | -0.51% | 41 |
| Aug 14, 2026 | 610.70 | 610.70 | 610.70 | 610.70 | 610.70 | -0.08% | - |
| Aug 13, 2026 | 609.80 | 611.20 | 609.80 | 611.20 | 611.20 | 0.67% | 3 |
| Aug 12, 2026 | 609.10 | 609.10 | 609.10 | 609.10 | 607.12 | 0.02% | 16 |
| Aug 11, 2026 | 609.30 | 609.30 | 609.00 | 609.00 | 607.02 | 0.18% | 156 |
| Aug 10, 2026 | 607.90 | 607.90 | 607.90 | 607.90 | 605.92 | 0.12% | - |
| Aug 7, 2026 | 607.20 | 607.20 | 607.20 | 607.20 | 605.22 | - | - |
| Aug 6, 2026 | 605.50 | 607.20 | 605.50 | 607.20 | 605.22 | 0.16% | 96 |
| Aug 5, 2026 | 606.20 | 606.20 | 606.20 | 606.20 | 604.23 | 1.47% | 18 |
| Aug 4, 2026 | 597.40 | 597.40 | 597.40 | 597.40 | 595.46 | 1.32% | 455 |
| Aug 3, 2026 | 589.60 | 589.60 | 589.60 | 589.60 | 587.68 | 1.25% | 120 |
| Jul 31, 2026 | 582.30 | 582.30 | 582.30 | 582.30 | 580.41 | 0.67% | 26 |
| Jul 30, 2026 | 578.40 | 578.40 | 578.40 | 578.40 | 576.52 | -2.21% | 5 |
| Jul 29, 2026 | 590.50 | 591.50 | 590.50 | 591.50 | 589.58 | 0.46% | 20 |
| Jul 28, 2026 | 588.80 | 588.80 | 588.80 | 588.80 | 586.88 | 0.20% | - |
| Jul 27, 2026 | 590.00 | 590.00 | 587.60 | 587.60 | 585.69 | 0.12% | 139 |
| Jul 24, 2026 | 586.90 | 586.90 | 586.90 | 586.90 | 584.99 | -0.19% | 120 |
| Jul 23, 2026 | 589.50 | 589.50 | 588.00 | 588.00 | 586.09 | -0.64% | 312 |
| Jul 22, 2026 | 591.80 | 591.80 | 591.80 | 591.80 | 589.87 | 0.41% | - |
| Jul 21, 2026 | 589.40 | 589.40 | 589.40 | 589.40 | 587.48 | 0.46% | - |
| Jul 20, 2026 | 586.70 | 586.70 | 586.70 | 586.70 | 584.79 | 0.39% | 144 |
| Jul 17, 2026 | 584.40 | 584.40 | 584.40 | 584.40 | 582.50 | -1.30% | - |
| Jul 16, 2026 | 592.10 | 592.10 | 592.10 | 592.10 | 590.17 | 0.22% | - |
| Jul 15, 2026 | 590.80 | 590.80 | 590.80 | 590.80 | 588.88 | - | 50 |