Swisscanto (CH) Gold ETF (SWX:ZGLDGB)
Switzerland · Delayed Price · Currency is CHF · Price in GBP 3,039.50
+6.50 (0.21%)
At close: Sep 23, 2026
SWX:ZGLDGB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,014.50 | 3,039.50 | 3,014.50 | 3,039.50 | 3,039.50 | 0.21% | 47 |
| Sep 22, 2026 | 3,033.00 | 3,033.00 | 3,033.00 | 3,033.00 | 3,033.00 | -0.07% | - |
| Sep 21, 2026 | 3,035.00 | 3,035.00 | 3,035.00 | 3,035.00 | 3,035.00 | - | - |
| Sep 18, 2026 | 3,035.00 | 3,035.00 | 3,035.00 | 3,035.00 | 3,035.00 | 0.70% | - |
| Sep 17, 2026 | 3,003.00 | 3,014.00 | 3,003.00 | 3,014.00 | 3,014.00 | 0.15% | 15 |
| Sep 16, 2026 | 3,009.50 | 3,009.50 | 3,009.50 | 3,009.50 | 3,009.50 | 1.64% | 14 |
| Sep 15, 2026 | 2,961.00 | 2,961.00 | 2,961.00 | 2,961.00 | 2,961.00 | 0.42% | - |
| Sep 14, 2026 | 2,972.50 | 2,972.50 | 2,948.50 | 2,948.50 | 2,948.50 | -2.50% | 103 |
| Sep 11, 2026 | 3,022.00 | 3,024.00 | 3,022.00 | 3,024.00 | 3,024.00 | 0.23% | 36 |
| Sep 10, 2026 | 3,017.00 | 3,017.00 | 3,017.00 | 3,017.00 | 3,017.00 | -0.85% | 21 |
| Sep 9, 2026 | 3,043.00 | 3,043.00 | 3,043.00 | 3,043.00 | 3,043.00 | 0.33% | 105 |
| Sep 8, 2026 | 3,032.50 | 3,033.00 | 3,032.50 | 3,033.00 | 3,033.00 | 0.02% | 111 |
| Sep 7, 2026 | 3,032.50 | 3,032.50 | 3,032.50 | 3,032.50 | 3,032.50 | -0.85% | 22 |
| Sep 4, 2026 | 3,072.00 | 3,084.50 | 3,058.50 | 3,058.50 | 3,058.50 | -1.37% | 7 |
| Sep 3, 2026 | 3,101.00 | 3,101.00 | 3,101.00 | 3,101.00 | 3,101.00 | 3.94% | - |
| Sep 2, 2026 | 2,985.50 | 2,985.50 | 2,983.50 | 2,983.50 | 2,983.50 | -1.18% | 23 |
| Sep 1, 2026 | 3,019.00 | 3,019.00 | 3,019.00 | 3,019.00 | 3,019.00 | -1.47% | 2 |
| Aug 31, 2026 | 3,064.00 | 3,064.00 | 3,064.00 | 3,064.00 | 3,064.00 | -2.48% | 5 |
| Aug 28, 2026 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | -0.08% | - |
| Aug 27, 2026 | 3,144.50 | 3,144.50 | 3,144.50 | 3,144.50 | 3,144.50 | -0.60% | 63 |
| Aug 26, 2026 | 3,163.50 | 3,163.50 | 3,163.50 | 3,163.50 | 3,163.50 | -0.06% | 16 |
| Aug 25, 2026 | 3,162.50 | 3,165.50 | 3,149.50 | 3,165.50 | 3,165.50 | -0.67% | 122 |
| Aug 24, 2026 | 3,187.00 | 3,187.00 | 3,187.00 | 3,187.00 | 3,187.00 | 1.24% | 2 |
| Aug 21, 2026 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 1.86% | 67 |
| Aug 20, 2026 | 3,090.50 | 3,090.50 | 3,090.50 | 3,090.50 | 3,090.50 | 2.97% | - |
| Aug 19, 2026 | 3,001.50 | 3,001.50 | 3,001.50 | 3,001.50 | 3,001.50 | -0.81% | 10 |
| Aug 18, 2026 | 3,038.00 | 3,038.00 | 3,026.00 | 3,026.00 | 3,026.00 | 0.17% | 40 |
| Aug 17, 2026 | 3,021.00 | 3,021.00 | 3,021.00 | 3,021.00 | 3,021.00 | 0.12% | 15 |
| Aug 14, 2026 | 3,017.50 | 3,017.50 | 3,017.50 | 3,017.50 | 3,017.50 | 0.22% | - |
| Aug 13, 2026 | 3,033.00 | 3,033.00 | 3,011.00 | 3,011.00 | 3,011.00 | -1.28% | 109 |
| Aug 12, 2026 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.99% | 11 |
| Aug 11, 2026 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 0.73% | - |
| Aug 10, 2026 | 2,984.50 | 2,998.00 | 2,984.50 | 2,998.00 | 2,998.00 | -0.20% | 3 |
| Aug 7, 2026 | 3,004.00 | 3,004.00 | 3,004.00 | 3,004.00 | 3,004.00 | 1.95% | - |
| Aug 6, 2026 | 2,946.50 | 2,946.50 | 2,946.50 | 2,946.50 | 2,946.50 | - | - |
| Aug 5, 2026 | 2,946.50 | 2,946.50 | 2,946.50 | 2,946.50 | 2,946.50 | 3.90% | - |
| Aug 4, 2026 | 2,824.00 | 2,836.00 | 2,824.00 | 2,836.00 | 2,836.00 | 1.18% | 6 |
| Aug 3, 2026 | 2,803.00 | 2,803.00 | 2,803.00 | 2,803.00 | 2,803.00 | - | - |
| Jul 31, 2026 | 2,803.00 | 2,803.00 | 2,803.00 | 2,803.00 | 2,803.00 | -1.34% | - |
| Jul 30, 2026 | 2,841.00 | 2,841.00 | 2,841.00 | 2,841.00 | 2,841.00 | 0.71% | 6 |
| Jul 29, 2026 | 2,821.00 | 2,821.00 | 2,821.00 | 2,821.00 | 2,821.00 | -0.25% | - |
| Jul 28, 2026 | 2,828.00 | 2,828.00 | 2,828.00 | 2,828.00 | 2,828.00 | -0.96% | 57 |
| Jul 27, 2026 | 2,855.50 | 2,855.50 | 2,855.50 | 2,855.50 | 2,855.50 | 0.74% | - |
| Jul 24, 2026 | 2,819.50 | 2,834.50 | 2,819.50 | 2,834.50 | 2,834.50 | -0.26% | 21 |
| Jul 23, 2026 | 2,842.00 | 2,842.00 | 2,842.00 | 2,842.00 | 2,842.00 | -1.92% | - |
| Jul 22, 2026 | 2,897.50 | 2,897.50 | 2,897.50 | 2,897.50 | 2,897.50 | 2.66% | 53 |
| Jul 21, 2026 | 2,822.50 | 2,822.50 | 2,822.50 | 2,822.50 | 2,822.50 | 1.29% | 12 |
| Jul 20, 2026 | 2,797.50 | 2,797.50 | 2,786.50 | 2,786.50 | 2,786.50 | 0.18% | 77 |
| Jul 17, 2026 | 2,781.50 | 2,781.50 | 2,781.50 | 2,781.50 | 2,781.50 | -0.27% | 3 |
| Jul 16, 2026 | 2,789.00 | 2,789.00 | 2,789.00 | 2,789.00 | 2,789.00 | -0.53% | 105 |