UBS MSCI USA Select Factor Mix UCITS ETF (SWX:USFMD)
Switzerland · Delayed Price · Currency is CHF · Price in USD 35.74
+0.02 (0.06%)
Last updated: Sep 21, 2026, 3:58 PM CET
SWX:USFMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - | - |
| Sep 21, 2026 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | 0.35% | - |
| Sep 18, 2026 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | -0.14% | - |
| Sep 17, 2026 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - | - |
| Sep 16, 2026 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - | - |
| Sep 15, 2026 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | -0.36% | - |
| Sep 14, 2026 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | -0.05% | - |
| Sep 11, 2026 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 0.03% | - |
| Sep 10, 2026 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | -0.49% | - |
| Sep 9, 2026 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | -0.69% | - |
| Sep 8, 2026 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | -0.26% | - |
| Sep 7, 2026 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - | - |
| Sep 4, 2026 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - | - |
| Sep 3, 2026 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | 0.41% | - |
| Sep 2, 2026 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - | - |
| Sep 1, 2026 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | -0.24% | - |
| Aug 31, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.80% | - |
| Aug 28, 2026 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | -0.03% | - |
| Aug 27, 2026 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - | - |
| Aug 26, 2026 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - | - |
| Aug 25, 2026 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | -0.03% | - |
| Aug 24, 2026 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - | - |
| Aug 21, 2026 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | -0.10% | - |
| Aug 20, 2026 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - | - |
| Aug 19, 2026 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - | - |
| Aug 18, 2026 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | -0.65% | 240 |
| Aug 17, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - | - |
| Aug 14, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 0.21% | - |
| Aug 13, 2026 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | 0.92% | - |
| Aug 12, 2026 | 44.66 | 44.66 | 44.66 | 44.66 | 44.41 | - | - |
| Aug 11, 2026 | 44.66 | 44.66 | 44.66 | 44.66 | 44.41 | 0.78% | - |
| Aug 10, 2026 | 44.31 | 44.31 | 44.31 | 44.31 | 44.07 | -0.39% | 1,600 |
| Aug 7, 2026 | 44.49 | 44.49 | 44.49 | 44.49 | 44.24 | - | - |
| Aug 6, 2026 | 44.49 | 44.49 | 44.49 | 44.49 | 44.24 | - | - |
| Aug 5, 2026 | 44.49 | 44.49 | 44.49 | 44.49 | 44.24 | 0.61% | 240 |
| Aug 4, 2026 | 44.22 | 44.22 | 44.22 | 44.22 | 43.97 | 1.06% | - |
| Aug 3, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.51 | 0.88% | 198 |
| Jul 31, 2026 | 43.37 | 43.37 | 43.37 | 43.37 | 43.13 | - | - |
| Jul 30, 2026 | 43.37 | 43.37 | 43.37 | 43.37 | 43.13 | -0.62% | - |
| Jul 29, 2026 | 43.64 | 43.64 | 43.64 | 43.64 | 43.40 | -0.57% | - |
| Jul 28, 2026 | 43.89 | 43.89 | 43.89 | 43.89 | 43.65 | 0.48% | - |
| Jul 27, 2026 | 43.68 | 43.68 | 43.68 | 43.68 | 43.44 | -0.41% | - |
| Jul 24, 2026 | 43.86 | 43.86 | 43.86 | 43.86 | 43.62 | 0.47% | - |
| Jul 23, 2026 | 43.66 | 43.66 | 43.66 | 43.66 | 43.42 | -0.32% | - |
| Jul 22, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.55 | 0.19% | - |
| Jul 21, 2026 | 43.71 | 43.71 | 43.71 | 43.71 | 43.47 | - | - |
| Jul 20, 2026 | 43.71 | 43.71 | 43.71 | 43.71 | 43.47 | -0.25% | - |
| Jul 17, 2026 | 43.82 | 43.82 | 43.82 | 43.82 | 43.58 | - | - |
| Jul 16, 2026 | 43.82 | 43.82 | 43.82 | 43.82 | 43.58 | 0.24% | - |
| Jul 15, 2026 | 43.72 | 43.72 | 43.72 | 43.72 | 43.48 | -0.39% | - |