State Street SPDR S&P US Dividend Aristocrats UCITS ETF (SWX:USDV)
Switzerland · Delayed Price · Currency is CHF 68.04
-0.65 (-0.95%)
Last updated: Sep 22, 2026, 10:14 AM CET
SWX:USDV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | -0.95% | 11,473 |
| Sep 21, 2026 | 68.60 | 68.69 | 68.60 | 68.69 | 68.69 | 0.34% | 1,270 |
| Sep 18, 2026 | 69.00 | 69.00 | 68.81 | 68.81 | 68.46 | -0.56% | 764 |
| Sep 17, 2026 | 69.50 | 69.59 | 69.20 | 69.20 | 68.85 | -0.01% | 2,349 |
| Sep 16, 2026 | 69.18 | 69.21 | 69.17 | 69.21 | 68.86 | -0.53% | 168 |
| Sep 15, 2026 | 69.40 | 69.58 | 69.40 | 69.58 | 69.22 | -0.14% | 31 |
| Sep 14, 2026 | 69.41 | 69.68 | 69.27 | 69.68 | 69.32 | 1.26% | 23,016 |
| Sep 11, 2026 | 68.80 | 68.83 | 68.80 | 68.81 | 68.46 | 0.47% | 349 |
| Sep 10, 2026 | 68.70 | 68.70 | 68.49 | 68.49 | 68.14 | -0.01% | 808 |
| Sep 9, 2026 | 68.62 | 68.62 | 68.50 | 68.50 | 68.15 | -1.10% | 2,428 |
| Sep 8, 2026 | 69.26 | 69.26 | 69.26 | 69.26 | 68.91 | -0.16% | 540 |
| Sep 7, 2026 | 69.81 | 69.82 | 69.30 | 69.37 | 69.02 | -0.74% | 835 |
| Sep 4, 2026 | 69.91 | 69.91 | 69.79 | 69.89 | 69.53 | -0.10% | 106 |
| Sep 3, 2026 | 69.91 | 69.96 | 69.89 | 69.96 | 69.60 | -0.31% | 355 |
| Sep 2, 2026 | 69.93 | 70.18 | 69.93 | 70.18 | 69.82 | 0.01% | 6,151 |
| Sep 1, 2026 | 70.03 | 70.17 | 69.85 | 70.17 | 69.81 | 0.44% | 4,641 |
| Aug 31, 2026 | 70.31 | 70.31 | 69.86 | 69.86 | 69.50 | -0.63% | 2,098 |
| Aug 28, 2026 | 70.17 | 70.30 | 70.17 | 70.30 | 69.94 | 0.31% | 950 |
| Aug 27, 2026 | 70.08 | 70.08 | 70.08 | 70.08 | 69.72 | -0.19% | 728 |
| Aug 26, 2026 | 70.21 | 70.21 | 70.21 | 70.21 | 69.85 | 0.09% | 403 |
| Aug 25, 2026 | 70.53 | 70.53 | 70.15 | 70.15 | 69.79 | -0.37% | 139 |
| Aug 24, 2026 | 70.14 | 70.41 | 70.14 | 70.41 | 70.05 | 0.61% | 786 |
| Aug 21, 2026 | 69.97 | 69.98 | 69.83 | 69.98 | 69.62 | -0.64% | 12,478 |
| Aug 20, 2026 | 69.82 | 70.43 | 69.82 | 70.43 | 70.07 | - | 433 |
| Aug 19, 2026 | 70.58 | 70.83 | 70.43 | 70.43 | 70.07 | -0.34% | 864 |
| Aug 18, 2026 | 70.40 | 70.67 | 70.40 | 70.67 | 70.31 | 0.26% | 610 |
| Aug 17, 2026 | 70.85 | 70.85 | 70.49 | 70.49 | 70.13 | -0.59% | 16,229 |
| Aug 14, 2026 | 71.16 | 71.16 | 70.91 | 70.91 | 70.55 | 0.06% | 1,023 |
| Aug 13, 2026 | 71.40 | 71.40 | 70.87 | 70.87 | 70.51 | -0.60% | 1,725 |
| Aug 12, 2026 | 70.81 | 71.30 | 70.79 | 71.30 | 70.94 | 1.16% | 2,784 |
| Aug 11, 2026 | 70.65 | 70.65 | 70.48 | 70.48 | 70.12 | 0.13% | 59 |
| Aug 10, 2026 | 70.40 | 70.40 | 70.24 | 70.39 | 70.03 | 0.23% | 1,628 |
| Aug 7, 2026 | 70.21 | 70.23 | 69.94 | 70.23 | 69.87 | -0.21% | 562 |
| Aug 6, 2026 | 70.38 | 70.38 | 70.38 | 70.38 | 70.02 | 0.96% | 203 |
| Aug 5, 2026 | 70.30 | 70.48 | 69.71 | 69.71 | 69.35 | 0.66% | 11,414 |
| Aug 4, 2026 | 69.73 | 69.73 | 69.25 | 69.25 | 68.90 | -0.57% | 1,831 |
| Aug 3, 2026 | 69.49 | 69.68 | 69.34 | 69.65 | 69.29 | 1.43% | 11,918 |
| Jul 31, 2026 | 69.29 | 69.31 | 68.67 | 68.67 | 68.32 | -1.82% | 3,129 |
| Jul 30, 2026 | 70.96 | 71.05 | 69.94 | 69.94 | 69.58 | -2.29% | 1,748 |
| Jul 29, 2026 | 72.03 | 72.11 | 71.58 | 71.58 | 71.21 | -0.80% | 1,308 |
| Jul 28, 2026 | 71.00 | 72.16 | 71.00 | 72.16 | 71.79 | 1.75% | 6,382 |
| Jul 27, 2026 | 70.96 | 70.96 | 70.92 | 70.92 | 70.56 | 0.95% | 1,856 |
| Jul 24, 2026 | 69.55 | 70.25 | 69.55 | 70.25 | 69.89 | 1.36% | 472 |
| Jul 23, 2026 | 69.45 | 69.53 | 69.31 | 69.31 | 68.96 | 0.10% | 14,226 |
| Jul 22, 2026 | 69.03 | 69.40 | 69.03 | 69.24 | 68.89 | 0.64% | 396 |
| Jul 21, 2026 | 69.03 | 69.03 | 68.80 | 68.80 | 68.45 | -0.36% | 622 |
| Jul 20, 2026 | 69.07 | 69.35 | 68.98 | 69.05 | 68.70 | -1.67% | 1,068 |
| Jul 17, 2026 | 69.44 | 70.22 | 69.44 | 70.22 | 69.86 | 1.47% | 1,557 |
| Jul 16, 2026 | 68.20 | 69.20 | 68.20 | 69.20 | 68.85 | 1.24% | 437 |
| Jul 15, 2026 | 68.35 | 68.35 | 68.35 | 68.35 | 68.00 | 0.03% | 1,600 |