Ubs (Irl) ETF Public Limited Company - Ubs MSCI Usa Mega Cap UCITS Etf (SWX:USMEGA)
Switzerland · Delayed Price · Currency is CHF · Price in USD 9.63
+0.11 (1.13%)
Last updated: Sep 21, 2026, 9:05 AM CET
SWX:USMEGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 1.89% | - |
| Sep 21, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 1.13% | 7 |
| Sep 18, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 1.18% | - |
| Sep 17, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.04% | 158 |
| Sep 16, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.33% | - |
| Sep 15, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.40% | 1,000 |
| Sep 14, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.82% | - |
| Sep 11, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.17% | - |
| Sep 10, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.04% | - |
| Sep 9, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.27% | - |
| Sep 8, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -1.37% | 600 |
| Sep 7, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.23% | 158 |
| Sep 4, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.07% | - |
| Sep 3, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.19% | 300 |
| Sep 2, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.57% | - |
| Sep 1, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - | - |
| Aug 31, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -1.34% | - |
| Aug 28, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 1.52% | - |
| Aug 27, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 1.16% | - |
| Aug 26, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.14% | - |
| Aug 25, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.02% | - |
| Aug 24, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.51% | - |
| Aug 21, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.02% | - |
| Aug 20, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.16% | - |
| Aug 19, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.32% | 2,463 |
| Aug 18, 2026 | 9.29 | 9.29 | 9.28 | 9.28 | 9.28 | -1.48% | 25,043 |
| Aug 17, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.16% | - |
| Aug 14, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.17% | - |
| Aug 13, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.38% | - |
| Aug 12, 2026 | 9.44 | 9.44 | 9.41 | 9.41 | 9.41 | -1.61% | 1,618 |
| Aug 11, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.38% | 524 |
| Aug 10, 2026 | 9.54 | 9.54 | 9.50 | 9.53 | 9.53 | 0.08% | 1,942 |
| Aug 7, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.58% | - |
| Aug 6, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.27% | - |
| Aug 5, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.86% | - |
| Aug 4, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 2.89% | 1,003 |
| Aug 3, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.22% | 1,000 |
| Jul 31, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.70% | - |
| Jul 30, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 1.13% | - |
| Jul 29, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.87% | - |
| Jul 28, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | - |
| Jul 27, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.75% | - |
| Jul 24, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.56% | - |
| Jul 23, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -3.03% | - |
| Jul 22, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.07% | - |
| Jul 21, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.35% | - |
| Jul 20, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.57% | - |
| Jul 17, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -3.35% | - |
| Jul 16, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 2.06% | 600 |
| Jul 15, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.57% | 3 |