Swisscanto (CH) Gold ETF (SWX:ZGLD)
Switzerland · Delayed Price · Currency is CHF 1,053.60
-4.80 (-0.45%)
Last updated: Sep 22, 2026, 5:00 PM CET
SWX:ZGLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,050.00 | 1,054.20 | 1,045.20 | 1,053.60 | 1,053.60 | -0.45% | 7,816 |
| Sep 21, 2026 | 1,060.00 | 1,062.40 | 1,053.00 | 1,058.40 | 1,058.40 | -0.25% | 7,386 |
| Sep 18, 2026 | 1,072.20 | 1,073.40 | 1,060.20 | 1,061.00 | 1,061.00 | -0.34% | 5,069 |
| Sep 17, 2026 | 1,050.40 | 1,070.20 | 1,050.40 | 1,064.60 | 1,064.60 | 1.02% | 6,443 |
| Sep 16, 2026 | 1,048.00 | 1,054.80 | 1,047.40 | 1,053.80 | 1,053.80 | 1.50% | 4,616 |
| Sep 15, 2026 | 1,037.80 | 1,040.80 | 1,030.40 | 1,038.20 | 1,038.20 | 0.06% | 4,998 |
| Sep 14, 2026 | 1,047.20 | 1,047.20 | 1,030.00 | 1,037.60 | 1,037.60 | -1.69% | 8,141 |
| Sep 11, 2026 | 1,048.60 | 1,058.80 | 1,036.00 | 1,055.40 | 1,055.40 | 0.51% | 37,496 |
| Sep 10, 2026 | 1,059.80 | 1,059.80 | 1,043.60 | 1,050.00 | 1,050.00 | -0.59% | 4,274 |
| Sep 9, 2026 | 1,053.60 | 1,058.80 | 1,050.60 | 1,056.20 | 1,056.20 | 0.13% | 5,426 |
| Sep 8, 2026 | 1,057.00 | 1,058.80 | 1,051.80 | 1,054.80 | 1,054.80 | -0.25% | 5,812 |
| Sep 7, 2026 | 1,054.20 | 1,059.00 | 1,050.00 | 1,057.40 | 1,057.40 | -0.56% | 4,059 |
| Sep 4, 2026 | 1,067.60 | 1,073.00 | 1,050.00 | 1,063.40 | 1,063.40 | -1.13% | 3,231 |
| Sep 3, 2026 | 1,059.80 | 1,078.00 | 1,059.00 | 1,075.60 | 1,075.60 | 2.32% | 5,911 |
| Sep 2, 2026 | 1,040.00 | 1,060.00 | 1,036.40 | 1,051.20 | 1,051.20 | 0.34% | 8,450 |
| Sep 1, 2026 | 1,062.20 | 1,062.20 | 1,038.00 | 1,047.60 | 1,047.60 | -1.21% | 6,649 |
| Aug 31, 2026 | 1,063.40 | 1,068.40 | 1,055.00 | 1,060.40 | 1,060.40 | -2.84% | 16,842 |
| Aug 28, 2026 | 1,098.40 | 1,100.00 | 1,084.40 | 1,091.40 | 1,091.40 | -0.31% | 7,440 |
| Aug 27, 2026 | 1,098.20 | 1,099.00 | 1,088.00 | 1,094.80 | 1,094.80 | -0.22% | 14,676 |
| Aug 26, 2026 | 1,104.60 | 1,109.80 | 1,094.00 | 1,097.20 | 1,097.20 | -0.92% | 11,395 |
| Aug 25, 2026 | 1,105.20 | 1,107.40 | 1,095.80 | 1,107.40 | 1,107.40 | -0.34% | 5,435 |
| Aug 24, 2026 | 1,104.20 | 1,112.00 | 1,100.20 | 1,111.20 | 1,111.20 | 1.57% | 17,285 |
| Aug 21, 2026 | 1,080.60 | 1,094.00 | 1,078.60 | 1,094.00 | 1,094.00 | 1.96% | 15,813 |
| Aug 20, 2026 | 1,063.80 | 1,075.00 | 1,053.60 | 1,073.00 | 1,073.00 | 0.79% | 13,984 |
| Aug 19, 2026 | 1,045.80 | 1,066.20 | 1,045.00 | 1,064.60 | 1,064.60 | 1.37% | 8,992 |
| Aug 18, 2026 | 1,057.40 | 1,060.00 | 1,050.00 | 1,050.20 | 1,050.20 | -1.09% | 7,920 |
| Aug 17, 2026 | 1,059.00 | 1,062.00 | 1,050.20 | 1,061.80 | 1,061.80 | 0.76% | 7,207 |
| Aug 14, 2026 | 1,045.20 | 1,056.40 | 1,044.40 | 1,053.80 | 1,053.80 | 0.25% | 4,138 |
| Aug 13, 2026 | 1,057.00 | 1,058.40 | 1,047.80 | 1,051.20 | 1,051.20 | -1.15% | 4,705 |
| Aug 12, 2026 | 1,059.60 | 1,066.20 | 1,057.00 | 1,063.40 | 1,063.40 | 1.06% | 10,950 |
| Aug 11, 2026 | 1,048.60 | 1,057.00 | 1,046.20 | 1,052.20 | 1,052.20 | 0.82% | 8,549 |
| Aug 10, 2026 | 1,043.80 | 1,044.00 | 1,036.00 | 1,043.60 | 1,043.60 | 0.38% | 15,399 |
| Aug 7, 2026 | 1,032.60 | 1,044.80 | 1,029.20 | 1,039.60 | 1,039.60 | 1.66% | 12,890 |
| Aug 6, 2026 | 1,019.00 | 1,025.80 | 1,014.80 | 1,022.60 | 1,022.60 | 0.49% | 8,291 |
| Aug 5, 2026 | 998.80 | 1,019.60 | 994.80 | 1,017.60 | 1,017.60 | 4.23% | 18,292 |
| Aug 4, 2026 | 973.60 | 978.20 | 970.00 | 976.30 | 976.30 | 0.75% | 3,615 |
| Aug 3, 2026 | 973.50 | 973.50 | 962.90 | 969.00 | 969.00 | 0.14% | 3,229 |
| Jul 31, 2026 | 973.60 | 973.80 | 967.20 | 967.60 | 967.60 | -1.11% | 3,615 |
| Jul 30, 2026 | 975.70 | 982.70 | 975.40 | 978.50 | 978.50 | 0.44% | 5,369 |
| Jul 29, 2026 | 977.50 | 979.90 | 968.60 | 974.20 | 974.20 | -0.17% | 6,157 |
| Jul 28, 2026 | 981.50 | 983.30 | 972.00 | 975.90 | 975.90 | -1.13% | 4,330 |
| Jul 27, 2026 | 987.90 | 989.70 | 983.20 | 987.10 | 987.10 | 0.18% | 5,390 |
| Jul 24, 2026 | 975.60 | 985.30 | 972.80 | 985.30 | 985.30 | 0.68% | 6,252 |
| Jul 23, 2026 | 990.60 | 991.20 | 975.90 | 978.60 | 978.60 | -2.32% | 4,420 |
| Jul 22, 2026 | 988.30 | 1,001.80 | 987.80 | 1,001.80 | 1,001.80 | 2.27% | 8,662 |
| Jul 21, 2026 | 976.70 | 979.70 | 971.20 | 979.60 | 979.60 | 1.85% | 5,982 |
| Jul 20, 2026 | 956.90 | 967.30 | 955.60 | 961.80 | 961.80 | 0.35% | 7,177 |
| Jul 17, 2026 | 956.30 | 958.40 | 946.40 | 958.40 | 958.40 | -0.07% | 6,001 |
| Jul 16, 2026 | 960.40 | 964.40 | 950.00 | 959.10 | 959.10 | -0.62% | 6,752 |
| Jul 15, 2026 | 966.20 | 973.90 | 962.90 | 965.10 | 965.10 | -1.19% | 7,122 |