Swisscanto (CH) Gold ETF (SWX:ZGLD)
Switzerland · Delayed Price · Currency is CHF 1,057.60
+20.20 (1.95%)
At close: May 29, 2026
SWX:ZGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,046.80 | 1,060.60 | 1,042.40 | 1,057.60 | 1,057.60 | 1.95% | 4,798 |
| May 28, 2026 | 1,020.20 | 1,037.40 | 1,020.00 | 1,037.40 | 1,037.40 | 0.68% | 6,853 |
| May 27, 2026 | 1,041.40 | 1,044.20 | 1,022.40 | 1,030.40 | 1,030.40 | -1.60% | 8,606 |
| May 26, 2026 | 1,050.60 | 1,052.00 | 1,044.40 | 1,047.20 | 1,047.20 | -0.13% | 5,064 |
| May 22, 2026 | 1,052.20 | 1,053.80 | 1,045.00 | 1,048.60 | 1,048.60 | -0.21% | 4,668 |
| May 21, 2026 | 1,051.40 | 1,055.40 | 1,048.00 | 1,050.80 | 1,050.80 | -0.28% | 4,729 |
| May 20, 2026 | 1,045.20 | 1,056.00 | 1,044.80 | 1,053.80 | 1,053.80 | 0.32% | 45,183 |
| May 19, 2026 | 1,055.00 | 1,058.00 | 1,042.00 | 1,050.40 | 1,050.40 | -0.25% | 44,486 |
| May 18, 2026 | 1,055.60 | 1,063.20 | 1,053.00 | 1,053.00 | 1,053.00 | -0.38% | 47,297 |
| May 15, 2026 | 1,062.00 | 1,064.40 | 1,048.60 | 1,057.00 | 1,057.00 | -2.60% | 11,086 |
| May 13, 2026 | 1,087.20 | 1,088.60 | 1,080.00 | 1,085.20 | 1,085.20 | 1.16% | 6,496 |
| May 12, 2026 | 1,083.60 | 1,090.80 | 1,072.80 | 1,072.80 | 1,072.80 | -1.23% | 12,659 |
| May 11, 2026 | 1,076.60 | 1,091.00 | 1,071.80 | 1,086.20 | 1,086.20 | 0.33% | 44,769 |
| May 8, 2026 | 1,088.80 | 1,090.20 | 1,080.00 | 1,082.60 | 1,082.60 | -0.61% | 4,979 |
| May 7, 2026 | 1,091.20 | 1,093.80 | 1,086.60 | 1,089.20 | 1,089.20 | 0.65% | 8,768 |
| May 6, 2026 | 1,078.20 | 1,087.20 | 1,075.60 | 1,082.20 | 1,082.20 | 2.25% | 62,003 |
| May 5, 2026 | 1,055.20 | 1,061.80 | 1,052.00 | 1,058.40 | 1,058.40 | 0.65% | 21,115 |
| May 4, 2026 | 1,061.00 | 1,063.60 | 1,045.60 | 1,051.60 | 1,051.60 | -1.68% | 22,406 |
| Apr 30, 2026 | 1,073.80 | 1,081.80 | 1,067.80 | 1,069.60 | 1,069.60 | 0.62% | 18,711 |
| Apr 29, 2026 | 1,071.60 | 1,072.20 | 1,057.00 | 1,063.00 | 1,063.00 | -0.47% | 11,641 |
| Apr 28, 2026 | 1,082.60 | 1,084.00 | 1,066.00 | 1,068.00 | 1,068.00 | -1.71% | 21,090 |
| Apr 27, 2026 | 1,095.40 | 1,097.00 | 1,084.40 | 1,086.60 | 1,086.60 | -1.13% | 3,410 |
| Apr 24, 2026 | 1,090.80 | 1,101.00 | 1,089.40 | 1,099.00 | 1,099.00 | -0.05% | 4,213 |
| Apr 23, 2026 | 1,095.40 | 1,102.40 | 1,090.60 | 1,099.60 | 1,099.60 | 0.24% | 5,103 |
| Apr 22, 2026 | 1,101.80 | 1,103.40 | 1,097.00 | 1,097.00 | 1,097.00 | 0.13% | 6,060 |
| Apr 21, 2026 | 1,102.60 | 1,107.40 | 1,092.40 | 1,095.60 | 1,095.60 | -1.14% | 4,296 |
| Apr 20, 2026 | 1,110.80 | 1,117.40 | 1,107.00 | 1,108.20 | 1,108.20 | -1.41% | 6,680 |
| Apr 17, 2026 | 1,110.40 | 1,127.20 | 1,109.00 | 1,124.00 | 1,124.00 | 0.72% | 13,889 |
| Apr 16, 2026 | 1,116.00 | 1,119.60 | 1,108.20 | 1,116.00 | 1,116.00 | 0.41% | 5,077 |
| Apr 15, 2026 | 1,115.00 | 1,118.60 | 1,110.00 | 1,111.40 | 1,111.40 | -0.14% | 3,736 |
| Apr 14, 2026 | 1,108.40 | 1,113.00 | 1,100.60 | 1,113.00 | 1,113.00 | 1.31% | 8,153 |
| Apr 13, 2026 | 1,109.20 | 1,109.60 | 1,098.00 | 1,098.60 | 1,098.60 | -1.63% | 3,740 |
| Apr 10, 2026 | 1,111.40 | 1,118.00 | 1,108.20 | 1,116.80 | 1,116.80 | -0.32% | 5,794 |
| Apr 9, 2026 | 1,106.00 | 1,120.40 | 1,103.80 | 1,120.40 | 1,120.40 | 0.83% | 4,328 |
| Apr 8, 2026 | 1,125.80 | 1,126.80 | 1,106.60 | 1,111.20 | 1,111.20 | 0.89% | 9,117 |
| Apr 7, 2026 | 1,100.80 | 1,109.60 | 1,094.80 | 1,101.40 | 1,101.40 | -0.34% | 7,984 |
| 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 |