Xtrackers MSCI USA Swap II UCITS ETF (SWX:XIUS)
Switzerland · Delayed Price · Currency is CHF 27.15
+0.34 (1.27%)
At close: Sep 22, 2026
SWX:XIUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 27.19 | 27.19 | 27.15 | 27.15 | 27.15 | 0.39% | 7,632 |
| Sep 21, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.88% | - |
| Sep 18, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -0.15% | - |
| Sep 17, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 1.05% | 760 |
| Sep 16, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.25% | - |
| Sep 15, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.24% | - |
| Sep 14, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.34% | - |
| Sep 11, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 1.16% | - |
| Sep 10, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.11% | - |
| Sep 9, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.58% | - |
| Sep 8, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.23% | - |
| Sep 7, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.08% | 370 |
| Sep 4, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.57% | - |
| Sep 3, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.43% | 740 |
| Sep 2, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.36% | - |
| Sep 1, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - | - |
| Aug 31, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.97% | - |
| Aug 28, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 1.12% | - |
| Aug 27, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.42% | - |
| Aug 26, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.10% | - |
| Aug 25, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.46% | 380 |
| Aug 24, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - | - |
| Aug 21, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.38% | 380 |
| Aug 20, 2026 | 26.07 | 26.07 | 26.06 | 26.06 | 26.06 | -1.08% | 1,480 |
| Aug 19, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -1.18% | - |
| Aug 18, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.67% | - |
| Aug 17, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.33% | - |
| Aug 14, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - | - |
| Aug 13, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.62% | - |
| Aug 12, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.06% | - |
| Aug 11, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.11% | - |
| Aug 10, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.24% | - |
| Aug 7, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.04% | - |
| Aug 6, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.40% | - |
| Aug 5, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.19% | - |
| Aug 4, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 2.40% | - |
| Aug 3, 2026 | 25.88 | 25.88 | 25.87 | 25.87 | 25.87 | 0.56% | 1,520 |
| Jul 31, 2026 | 25.71 | 25.72 | 25.71 | 25.72 | 25.72 | 1.44% | 3,420 |
| Jul 30, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -1.55% | - |
| Jul 29, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.41% | - |
| Jul 28, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.27% | - |
| Jul 27, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.23% | - |
| Jul 24, 2026 | 25.86 | 25.86 | 25.85 | 25.85 | 25.85 | 0.31% | 760 |
| Jul 23, 2026 | 25.90 | 25.90 | 25.77 | 25.77 | 25.77 | -0.87% | 1,900 |
| Jul 22, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.39% | - |
| Jul 21, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.43% | - |
| Jul 20, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.68% | - |
| Jul 17, 2026 | 25.65 | 25.65 | 25.61 | 25.61 | 25.61 | -1.18% | 760 |
| Jul 16, 2026 | 25.92 | 25.92 | 25.91 | 25.92 | 25.92 | -0.61% | 1,480 |
| Jul 15, 2026 | 26.09 | 26.09 | 26.07 | 26.08 | 26.08 | 0.48% | 2,660 |