UBS MSCI USA Small Cap Selection UCITS ETF (SWX:USSMC)
Switzerland · Delayed Price · Currency is CHF · Price in USD 221.20
+1.85 (0.84%)
At close: Sep 22, 2026
SWX:USSMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 219.15 | 221.20 | 219.15 | 221.20 | 221.20 | 0.84% | 141 |
| Sep 21, 2026 | 219.35 | 219.35 | 219.35 | 219.35 | 219.35 | 0.16% | - |
| Sep 18, 2026 | 219.80 | 219.80 | 219.00 | 219.00 | 219.00 | -0.73% | 11 |
| Sep 17, 2026 | 220.75 | 221.65 | 220.60 | 220.60 | 220.60 | 0.50% | 365 |
| Sep 16, 2026 | 219.95 | 219.95 | 219.50 | 219.50 | 219.50 | -0.32% | 350 |
| Sep 15, 2026 | 220.20 | 220.20 | 220.20 | 220.20 | 220.20 | -1.06% | - |
| Sep 14, 2026 | 222.55 | 222.55 | 222.55 | 222.55 | 222.55 | 0.88% | 16 |
| Sep 11, 2026 | 222.35 | 222.35 | 220.60 | 220.60 | 220.60 | 0.27% | 112 |
| Sep 10, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -1.54% | 20 |
| Sep 9, 2026 | 223.25 | 223.45 | 223.25 | 223.45 | 223.45 | -0.67% | 94 |
| Sep 8, 2026 | 224.95 | 224.95 | 224.95 | 224.95 | 224.95 | - | - |
| Sep 7, 2026 | 224.95 | 224.95 | 224.95 | 224.95 | 224.95 | - | - |
| Sep 4, 2026 | 224.95 | 224.95 | 224.95 | 224.95 | 224.95 | - | 6,198 |
| Sep 3, 2026 | 224.55 | 224.95 | 224.50 | 224.95 | 224.95 | 1.24% | 477 |
| Sep 2, 2026 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | -0.80% | 21 |
| Sep 1, 2026 | 225.10 | 225.10 | 224.00 | 224.00 | 224.00 | -0.69% | 21 |
| Aug 31, 2026 | 225.55 | 225.55 | 225.55 | 225.55 | 225.55 | -1.42% | - |
| Aug 28, 2026 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | 0.20% | 47 |
| Aug 27, 2026 | 228.80 | 228.80 | 228.35 | 228.35 | 228.35 | -0.22% | 141 |
| Aug 26, 2026 | 228.25 | 228.85 | 228.25 | 228.85 | 228.85 | 0.75% | 150 |
| Aug 25, 2026 | 228.60 | 228.60 | 227.15 | 227.15 | 227.15 | -0.61% | 158 |
| Aug 24, 2026 | 228.55 | 228.55 | 228.55 | 228.55 | 228.55 | - | - |
| Aug 21, 2026 | 226.70 | 228.55 | 226.70 | 228.55 | 228.55 | -0.39% | 110 |
| Aug 20, 2026 | 229.30 | 229.50 | 229.30 | 229.45 | 229.45 | 1.15% | 142 |
| Aug 19, 2026 | 226.85 | 226.85 | 226.85 | 226.85 | 226.85 | -0.92% | 75 |
| Aug 18, 2026 | 228.95 | 228.95 | 228.95 | 228.95 | 228.95 | -0.56% | - |
| Aug 17, 2026 | 230.25 | 230.25 | 230.25 | 230.25 | 230.25 | - | - |
| Aug 14, 2026 | 230.70 | 230.70 | 230.25 | 230.25 | 230.25 | 1.12% | 72 |
| Aug 13, 2026 | 227.70 | 227.70 | 227.70 | 227.70 | 227.70 | - | - |
| Aug 12, 2026 | 230.35 | 230.35 | 227.70 | 227.70 | 227.70 | -0.35% | 703 |
| Aug 11, 2026 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | - | - |
| Aug 10, 2026 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | 0.77% | 44 |
| Aug 7, 2026 | 226.75 | 226.75 | 226.75 | 226.75 | 226.75 | -0.46% | 186 |
| Aug 6, 2026 | 227.80 | 227.80 | 227.80 | 227.80 | 227.80 | -0.44% | 47 |
| Aug 5, 2026 | 226.85 | 228.80 | 226.85 | 228.80 | 228.80 | 1.78% | 110 |
| Aug 4, 2026 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | 0.85% | - |
| Aug 3, 2026 | 222.90 | 222.90 | 222.90 | 222.90 | 222.90 | 0.63% | - |
| Jul 31, 2026 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | 0.29% | 30 |
| Jul 30, 2026 | 220.85 | 220.85 | 220.85 | 220.85 | 220.85 | -0.25% | - |
| Jul 29, 2026 | 222.00 | 222.00 | 221.40 | 221.40 | 221.40 | 0.43% | 134 |
| Jul 28, 2026 | 220.45 | 220.45 | 220.45 | 220.45 | 220.45 | 0.30% | - |
| Jul 27, 2026 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | - | - |
| Jul 24, 2026 | 220.10 | 220.10 | 219.80 | 219.80 | 219.80 | 0.48% | 180 |
| Jul 23, 2026 | 218.85 | 218.85 | 218.75 | 218.75 | 218.75 | -0.95% | 112 |
| Jul 22, 2026 | 220.85 | 220.85 | 220.85 | 220.85 | 220.85 | - | - |
| Jul 21, 2026 | 220.85 | 220.85 | 220.85 | 220.85 | 220.85 | -0.05% | 250 |
| Jul 20, 2026 | 220.95 | 220.95 | 220.95 | 220.95 | 220.95 | -0.72% | 4 |
| Jul 17, 2026 | 222.55 | 222.55 | 222.55 | 222.55 | 222.55 | - | - |
| Jul 16, 2026 | 222.55 | 222.55 | 222.55 | 222.55 | 222.55 | 0.77% | - |
| Jul 15, 2026 | 220.85 | 220.85 | 220.85 | 220.85 | 220.85 | 0.84% | - |