UBS MSCI USA Select Factor Mix UCITS ETF (SWX:USMUFS)
Switzerland · Delayed Price · Currency is CHF 26.33
-0.11 (-0.40%)
Last updated: Apr 28, 2026, 9:00 AM CET
SWX:USMUFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - | - |
| Apr 28, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.40% | - |
| Apr 27, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - | 3 |
| Apr 24, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.30% | - |
| Apr 23, 2026 | 26.34 | 26.36 | 26.25 | 26.36 | 26.36 | 0.21% | 1,039 |
| Apr 22, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.85% | 1,100 |
| Apr 21, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - | - |
| Apr 20, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 1.05% | 132 |
| Apr 17, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 1.02% | 100 |
| Apr 16, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.12% | - |
| Apr 15, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - | - |
| Apr 14, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.91% | - |
| Apr 13, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.08% | 342 |
| Apr 10, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - | - |
| Apr 9, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.04% | - |
| Apr 8, 2026 | 25.66 | 25.73 | 25.66 | 25.73 | 25.73 | 1.92% | 820 |
| Apr 7, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.98% | 30 |
| Apr 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 1, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.85% | 345 |
| Mar 31, 2026 | 24.50 | 24.56 | 24.50 | 24.55 | 24.55 | 0.12% | 1,038 |
| Mar 30, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.35% | - |
| Mar 27, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.11% | 225 |
| Mar 26, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -3.12% | - |
| Mar 25, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 2.86% | 3 |
| Mar 24, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.42% | - |
| Mar 23, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.22% | - |
| Mar 20, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.40% | - |
| Mar 19, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.33% | - |
| Mar 18, 2026 | 25.71 | 25.71 | 25.24 | 25.24 | 25.24 | -0.38% | 409 |
| Mar 17, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.58% | - |
| Mar 16, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.26% | - |
| Mar 13, 2026 | 25.16 | 25.16 | 25.12 | 25.12 | 25.12 | -0.97% | 1,368 |
| Mar 12, 2026 | 25.40 | 25.40 | 25.37 | 25.37 | 25.37 | -0.57% | 1,300 |
| Mar 11, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.84% | - |
| Mar 10, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 1.30% | - |
| Mar 9, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.51% | - |
| Mar 6, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -1.24% | - |
| Mar 5, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -1.03% | - |
| Mar 4, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.71% | - |
| Mar 3, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -1.54% | - |
| Mar 2, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.98% | 156 |
| Feb 27, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Feb 26, 2026 | 26.56 | 26.60 | 26.56 | 26.60 | 26.60 | 0.38% | 3,774 |
| Feb 25, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.13% | 3 |
| Feb 24, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Feb 23, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.49% | - |
| Feb 20, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - | - |
| Feb 19, 2026 | 26.32 | 26.33 | 26.32 | 26.33 | 26.33 | -0.09% | 1,361 |
| Feb 18, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.55% | - |
| Feb 17, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.57% | 2,018 |