Invesco Wind Energy UCITS ETF (SWX:WNDE)
Switzerland · Delayed Price · Currency is CHF 6.01
+0.07 (1.14%)
At close: Sep 18, 2026
SWX:WNDE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.96% | - |
| Sep 21, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 1.14% | 342 |
| Sep 18, 2026 | 5.94 | 5.95 | 5.93 | 5.94 | 5.94 | -0.62% | 3,873 |
| Sep 17, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.17% | - |
| Sep 16, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 1.30% | - |
| Sep 15, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.24% | - |
| Sep 14, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -3.39% | - |
| Sep 11, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.23% | - |
| Sep 10, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.48% | 1,186 |
| Sep 9, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.78% | 1,670 |
| Sep 8, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.23% | 1,650 |
| Sep 7, 2026 | 6.03 | 6.07 | 6.03 | 6.07 | 6.07 | 1.66% | 345 |
| Sep 4, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.95% | - |
| Sep 3, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | - |
| Sep 2, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.34% | - |
| Sep 1, 2026 | 6.00 | 6.00 | 5.93 | 5.93 | 5.93 | -0.94% | 675 |
| Aug 31, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -1.17% | - |
| Aug 28, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.77% | 15 |
| Aug 27, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.84% | 500 |
| Aug 26, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.37% | 478 |
| Aug 25, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.95% | - |
| Aug 24, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.54% | - |
| Aug 21, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | 2,952 |
| Aug 20, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.66% | - |
| Aug 19, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.93% | 2,037 |
| Aug 18, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -2.29% | - |
| Aug 17, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.42% | 75 |
| Aug 14, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.42% | - |
| Aug 13, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| Aug 12, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 1.79% | 565 |
| Aug 11, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.54% | - |
| Aug 10, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.28% | 507 |
| Aug 7, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Aug 6, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.40% | - |
| Aug 5, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.67% | 729 |
| Aug 4, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 2.81% | - |
| Aug 3, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 2.00% | - |
| Jul 31, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 1.04% | 352 |
| Jul 30, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.28% | - |
| Jul 29, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -2.05% | 200 |
| Jul 28, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -1.03% | 375 |
| Jul 27, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -1.22% | - |
| Jul 24, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | - |
| Jul 23, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | 375 |
| Jul 22, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.12% | 1 |
| Jul 21, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 1.62% | - |
| Jul 20, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 1.03% | - |
| Jul 17, 2026 | 5.74 | 5.74 | 5.73 | 5.73 | 5.73 | -2.49% | 1,200 |
| Jul 16, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -1.14% | 663 |
| Jul 15, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.03% | - |