Swisscanto (CH) Gold ETF (SWX:ZGLD)
Switzerland · Delayed Price · Currency is CHF 1,105.20
-19.60 (-1.74%)
At close: Apr 2, 2026
SWX:ZGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,088.60 | 1,110.60 | 1,085.00 | 1,105.20 | 1,105.20 | -1.74% | 13,596 |
| Apr 1, 2026 | 1,112.20 | 1,124.80 | 1,107.80 | 1,124.80 | 1,124.80 | 2.55% | 17,693 |
| Mar 31, 2026 | 1,080.00 | 1,099.80 | 1,076.00 | 1,096.80 | 1,096.80 | 2.20% | 11,300 |
| Mar 30, 2026 | 1,072.00 | 1,084.20 | 1,069.40 | 1,073.20 | 1,073.20 | 0.73% | 32,912 |
| Mar 27, 2026 | 1,049.60 | 1,074.40 | 1,040.60 | 1,065.40 | 1,065.40 | 3.22% | 7,470 |
| Mar 26, 2026 | 1,045.40 | 1,050.00 | 1,032.00 | 1,032.20 | 1,032.20 | -3.30% | 9,244 |
| Mar 25, 2026 | 1,063.20 | 1,071.20 | 1,060.00 | 1,067.40 | 1,067.40 | 3.25% | 13,357 |
| Mar 24, 2026 | 1,025.80 | 1,037.40 | 1,020.00 | 1,033.80 | 1,033.80 | 1.23% | 22,886 |
| Mar 23, 2026 | 987.20 | 1,045.60 | 983.80 | 1,021.20 | 1,021.20 | -4.72% | 67,922 |
| Mar 20, 2026 | 1,098.60 | 1,106.00 | 1,062.00 | 1,071.80 | 1,071.80 | -0.24% | 19,817 |
| Mar 19, 2026 | 1,110.20 | 1,111.20 | 1,057.40 | 1,074.40 | 1,074.40 | -5.72% | 54,966 |
| Mar 18, 2026 | 1,163.80 | 1,163.80 | 1,129.40 | 1,139.60 | 1,139.60 | -2.08% | 27,671 |
| Mar 17, 2026 | 1,171.60 | 1,174.60 | 1,158.80 | 1,163.80 | 1,163.80 | 0.07% | 6,514 |
| Mar 16, 2026 | 1,171.80 | 1,173.40 | 1,161.60 | 1,163.00 | 1,163.00 | -1.52% | 10,228 |
| Mar 13, 2026 | 1,187.20 | 1,195.20 | 1,175.00 | 1,181.00 | 1,181.00 | -0.94% | 14,977 |
| Mar 12, 2026 | 1,200.60 | 1,202.00 | 1,188.80 | 1,192.20 | 1,192.20 | -0.23% | 12,766 |
| Mar 11, 2026 | 1,197.20 | 1,198.20 | 1,190.00 | 1,195.00 | 1,195.00 | -0.57% | 4,674 |
| Mar 10, 2026 | 1,192.00 | 1,204.20 | 1,187.80 | 1,201.80 | 1,201.80 | 2.09% | 12,578 |
| Mar 9, 2026 | 1,176.80 | 1,184.20 | 1,169.40 | 1,177.20 | 1,177.20 | -0.69% | 11,843 |
| Mar 6, 2026 | 1,181.60 | 1,193.60 | 1,173.60 | 1,185.40 | 1,185.40 | 1.09% | 5,989 |
| Mar 5, 2026 | 1,192.40 | 1,196.00 | 1,171.00 | 1,172.60 | 1,172.60 | -1.46% | 4,974 |
| Mar 4, 2026 | 1,194.00 | 1,203.80 | 1,187.60 | 1,190.00 | 1,190.00 | 0.20% | 10,500 |
| Mar 3, 2026 | 1,236.20 | 1,238.40 | 1,164.20 | 1,187.60 | 1,187.60 | -2.77% | 29,316 |
| Mar 2, 2026 | 1,237.80 | 1,248.20 | 1,215.00 | 1,221.40 | 1,221.40 | 2.47% | 26,436 |
| Feb 27, 2026 | 1,185.80 | 1,197.60 | 1,183.60 | 1,192.00 | 1,192.00 | 0.39% | 7,994 |
| Feb 26, 2026 | 1,185.60 | 1,191.00 | 1,177.00 | 1,187.40 | 1,187.40 | -0.34% | 8,966 |
| Feb 25, 2026 | 1,187.20 | 1,191.80 | 1,184.80 | 1,191.40 | 1,191.40 | 1.07% | 8,250 |
| Feb 24, 2026 | 1,190.20 | 1,190.20 | 1,170.00 | 1,178.80 | 1,178.80 | -1.41% | 7,508 |
| Feb 23, 2026 | 1,176.00 | 1,196.00 | 1,173.20 | 1,195.60 | 1,195.60 | 2.79% | 13,209 |
| Feb 20, 2026 | 1,151.80 | 1,163.80 | 1,148.60 | 1,163.20 | 1,163.20 | 1.25% | 11,078 |
| Feb 19, 2026 | 1,146.40 | 1,152.80 | 1,141.80 | 1,148.80 | 1,148.80 | 0.54% | 9,361 |
| Feb 18, 2026 | 1,125.80 | 1,145.00 | 1,121.60 | 1,142.60 | 1,142.60 | 2.46% | 3,693 |
| Feb 17, 2026 | 1,122.00 | 1,127.80 | 1,105.20 | 1,115.20 | 1,115.20 | -1.83% | 17,884 |
| Feb 16, 2026 | 1,140.00 | 1,143.60 | 1,130.40 | 1,136.00 | 1,136.00 | -0.56% | 5,297 |
| Feb 13, 2026 | 1,134.80 | 1,145.80 | 1,125.60 | 1,142.40 | 1,142.40 | 2.62% | 14,114 |
| Feb 12, 2026 | 1,157.00 | 1,158.40 | 1,110.00 | 1,113.20 | 1,113.20 | -3.75% | 13,542 |
| Feb 11, 2026 | 1,147.00 | 1,161.60 | 1,145.20 | 1,156.60 | 1,156.60 | 1.49% | 15,120 |
| Feb 10, 2026 | 1,144.20 | 1,148.80 | 1,135.00 | 1,139.60 | 1,139.60 | -1.30% | 8,796 |
| Feb 9, 2026 | 1,147.20 | 1,155.00 | 1,140.00 | 1,154.60 | 1,154.60 | 1.73% | 12,353 |
| Feb 6, 2026 | 1,111.60 | 1,143.20 | 1,111.60 | 1,135.00 | 1,135.00 | 1.61% | 22,599 |
| Feb 5, 2026 | 1,134.20 | 1,138.60 | 1,103.60 | 1,117.00 | 1,117.00 | -1.45% | 19,093 |
| Feb 4, 2026 | 1,170.20 | 1,170.60 | 1,123.20 | 1,133.40 | 1,133.40 | -0.91% | 20,948 |
| Feb 3, 2026 | 1,130.80 | 1,143.80 | 1,125.40 | 1,143.80 | 1,143.80 | 6.04% | 28,124 |
| Feb 2, 2026 | 1,049.60 | 1,104.00 | 1,044.60 | 1,078.60 | 1,078.60 | -5.30% | 77,128 |
| Jan 30, 2026 | 1,173.60 | 1,176.40 | 1,126.60 | 1,139.00 | 1,139.00 | -4.72% | 60,966 |
| Jan 29, 2026 | 1,260.00 | 1,261.20 | 1,157.40 | 1,195.40 | 1,195.40 | -0.86% | 71,080 |
| Jan 28, 2026 | 1,198.40 | 1,206.80 | 1,192.60 | 1,205.80 | 1,205.80 | 4.29% | 30,664 |
| Jan 27, 2026 | 1,172.60 | 1,173.80 | 1,149.00 | 1,156.20 | 1,156.20 | -0.86% | 31,458 |
| Jan 26, 2026 | 1,175.80 | 1,177.60 | 1,165.60 | 1,166.20 | 1,166.20 | 0.21% | 46,927 |
| Jan 23, 2026 | 1,158.00 | 1,166.20 | 1,148.80 | 1,163.80 | 1,163.80 | 1.87% | 18,010 |