UBS MSCI USA Select Factor Mix UCITS ETF (SWX:USMUFS)
Switzerland · Delayed Price · Currency is CHF 27.75
-0.13 (-0.48%)
Last updated: Sep 18, 2026, 5:13 PM CET
SWX:USMUFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - | - |
| Sep 21, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 0.23% | - |
| Sep 18, 2026 | 27.86 | 27.86 | 27.75 | 27.75 | 27.75 | -0.48% | 5,585 |
| Sep 17, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | - |
| Sep 16, 2026 | 27.88 | 27.89 | 27.88 | 27.88 | 27.88 | -0.55% | 10 |
| Sep 15, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -0.12% | - |
| Sep 14, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - | - |
| Sep 11, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - | - |
| Sep 10, 2026 | 28.10 | 28.10 | 28.07 | 28.07 | 28.07 | -0.78% | 3,000 |
| Sep 9, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -0.61% | - |
| Sep 8, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - | - |
| Sep 7, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - | - |
| Sep 4, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - | - |
| Sep 3, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - | - |
| Sep 2, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - | - |
| Sep 1, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -0.19% | - |
| Aug 31, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -0.52% | - |
| Aug 28, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - | - |
| Aug 27, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - | - |
| Aug 26, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - | - |
| Aug 25, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - | 3 |
| Aug 24, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - | - |
| Aug 21, 2026 | 28.68 | 28.69 | 28.67 | 28.67 | 28.67 | -0.10% | 1,233 |
| Aug 20, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - | - |
| Aug 19, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.45% | 106 |
| Aug 18, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.76% | - |
| Aug 17, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | 110 |
| Aug 14, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.89% | - |
| Aug 13, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.31% | - |
| Aug 12, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - | - |
| Aug 11, 2026 | 28.49 | 28.71 | 28.49 | 28.71 | 28.71 | 0.02% | 3,539 |
| Aug 10, 2026 | 28.69 | 28.70 | 28.69 | 28.70 | 28.70 | 0.74% | 1,475 |
| Aug 7, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - | - |
| Aug 6, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - | - |
| Aug 5, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.32% | 360 |
| Aug 4, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.45% | - |
| Aug 3, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 31, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 30, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.41% | - |
| Jul 29, 2026 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - | - |
| Jul 28, 2026 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0.02% | - |
| Jul 27, 2026 | 28.27 | 28.28 | 28.11 | 28.11 | 28.11 | 0.02% | 2,907 |
| Jul 24, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.12% | - |
| Jul 23, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - | - |
| Jul 22, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.09% | - |
| Jul 21, 2026 | 28.00 | 28.09 | 28.00 | 28.04 | 28.04 | 0.18% | 1,998 |
| Jul 20, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -0.27% | 175 |
| Jul 17, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.48% | - |
| Jul 16, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.05% | - |
| Jul 15, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.92% | 1,770 |