iShares US Large Cap Deep Buffer UCITS ETF (SWX:USDB)
Switzerland · Delayed Price · Currency is CHF · Price in USD 5.29
+0.05 (0.94%)
At close: Oct 2, 2026
SWX:USDB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.28 | 5.29 | 5.28 | 5.29 | 5.29 | 0.94% | 37,000 |
| Oct 1, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.80% | - |
| Sep 30, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.40% | - |
| Sep 29, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.13% | - |
| Sep 28, 2026 | 5.29 | 5.29 | 5.27 | 5.27 | 5.27 | -0.43% | 224,342 |
| Sep 25, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.57% | 10,654 |
| Sep 24, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.66% | - |
| Sep 23, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.28% | - |
| Sep 22, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.36% | - |
| Sep 21, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 1.19% | - |
| Sep 18, 2026 | 5.24 | 5.24 | 5.23 | 5.23 | 5.23 | 0.11% | 7,338 |
| Sep 17, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.19% | - |
| Sep 16, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.08% | - |
| Sep 15, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.42% | - |
| Sep 14, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.40% | - |
| Sep 11, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.48% | - |
| Sep 10, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.36% | - |
| Sep 9, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.53% | 150 |
| Sep 8, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.17% | - |
| Sep 7, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.08% | - |
| Sep 4, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | 750 |
| Sep 3, 2026 | 5.28 | 5.29 | 5.28 | 5.29 | 5.29 | 0.63% | 30,600 |
| Sep 2, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.34% | 150 |
| Sep 1, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.25% | 150 |
| Aug 31, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.59% | 5,450 |
| Aug 28, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.44% | - |
| Aug 27, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.29% | - |
| Aug 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.21% | 150 |
| Aug 25, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.06% | - |
| Aug 24, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.19% | 5,300 |
| Aug 21, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.11% | 1 |
| Aug 20, 2026 | 5.26 | 5.26 | 5.25 | 5.25 | 5.25 | -0.17% | 30,150 |
| Aug 19, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Aug 18, 2026 | 5.27 | 5.27 | 5.26 | 5.26 | 5.26 | -0.45% | 14,372 |
| Aug 17, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | - |
| Aug 14, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.13% | - |
| Aug 13, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| Aug 12, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.19% | 7 |
| Aug 11, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.04% | - |
| Aug 10, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.19% | - |
| Aug 7, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.11% | - |
| Aug 6, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.13% | 150 |
| Aug 5, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.57% | - |
| Aug 4, 2026 | 5.21 | 5.23 | 5.21 | 5.23 | 5.23 | 0.87% | 153 |
| Aug 3, 2026 | 5.17 | 5.19 | 5.17 | 5.19 | 5.19 | 0.99% | 450 |
| Jul 31, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.69% | 300 |
| Jul 30, 2026 | 5.10 | 5.10 | 5.09 | 5.10 | 5.10 | -0.04% | 37,370 |
| Jul 29, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.55% | - |
| Jul 28, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.14% | - |
| Jul 27, 2026 | 5.13 | 5.14 | 5.13 | 5.14 | 5.14 | 0.35% | 4,680 |