Swisscanto (CH) Gold ETF (SWX:ZGLDGB)
Switzerland · Delayed Price · Currency is CHF · Price in GBP 3,175.00
+12.00 (0.38%)
At close: Apr 30, 2026
SWX:ZGLDGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.38% | - |
| Apr 29, 2026 | 3,163.00 | 3,163.00 | 3,163.00 | 3,163.00 | 3,163.00 | -0.09% | 56 |
| Apr 28, 2026 | 3,166.00 | 3,166.00 | 3,166.00 | 3,166.00 | 3,166.00 | -1.94% | - |
| Apr 27, 2026 | 3,228.50 | 3,228.50 | 3,228.50 | 3,228.50 | 3,228.50 | -0.55% | - |
| Apr 24, 2026 | 3,246.50 | 3,246.50 | 3,246.50 | 3,246.50 | 3,246.50 | -0.28% | 84 |
| Apr 23, 2026 | 3,255.50 | 3,255.50 | 3,255.50 | 3,255.50 | 3,255.50 | -0.81% | 17 |
| Apr 22, 2026 | 3,290.50 | 3,290.50 | 3,282.00 | 3,282.00 | 3,282.00 | -0.08% | 110 |
| Apr 21, 2026 | 3,284.50 | 3,284.50 | 3,284.50 | 3,284.50 | 3,284.50 | -1.20% | - |
| Apr 20, 2026 | 3,323.50 | 3,324.50 | 3,323.50 | 3,324.50 | 3,324.50 | -0.66% | 105 |
| Apr 17, 2026 | 3,307.50 | 3,362.50 | 3,302.50 | 3,346.50 | 3,346.50 | 1.44% | 135 |
| Apr 16, 2026 | 3,314.50 | 3,322.00 | 3,299.00 | 3,299.00 | 3,299.00 | -0.12% | 117 |
| Apr 15, 2026 | 3,307.00 | 3,317.00 | 3,303.00 | 3,303.00 | 3,303.00 | -0.39% | 685 |
| Apr 14, 2026 | 3,288.00 | 3,316.00 | 3,288.00 | 3,316.00 | 3,316.00 | 1.25% | 1,088 |
| Apr 13, 2026 | 3,275.00 | 3,275.00 | 3,275.00 | 3,275.00 | 3,275.00 | -1.19% | - |
| Apr 10, 2026 | 3,314.50 | 3,314.50 | 3,314.50 | 3,314.50 | 3,314.50 | -0.44% | 17 |
| Apr 9, 2026 | 3,329.00 | 3,329.00 | 3,329.00 | 3,329.00 | 3,329.00 | 0.35% | - |
| Apr 8, 2026 | 3,347.00 | 3,347.00 | 3,317.50 | 3,317.50 | 3,317.50 | 1.33% | 105 |
| Apr 7, 2026 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.34% | - |
| Apr 2, 2026 | 3,251.00 | 3,264.00 | 3,251.00 | 3,263.00 | 3,263.00 | -2.76% | 1,027 |
| Apr 1, 2026 | 3,319.50 | 3,355.50 | 3,319.50 | 3,355.50 | 3,355.50 | 3.92% | 1,278 |
| Mar 31, 2026 | 3,229.00 | 3,229.00 | 3,229.00 | 3,229.00 | 3,229.00 | 0.53% | 15 |
| Mar 30, 2026 | 3,212.00 | 3,212.00 | 3,212.00 | 3,212.00 | 3,212.00 | 1.61% | 10 |
| Mar 27, 2026 | 3,161.00 | 3,161.00 | 3,161.00 | 3,161.00 | 3,161.00 | 2.83% | 2 |
| Mar 26, 2026 | 3,103.50 | 3,112.00 | 3,074.00 | 3,074.00 | 3,074.00 | -3.62% | 4 |
| Mar 25, 2026 | 3,172.00 | 3,189.50 | 3,172.00 | 3,189.50 | 3,189.50 | 3.54% | 161 |
| Mar 24, 2026 | 3,061.00 | 3,085.00 | 3,052.50 | 3,080.50 | 3,080.50 | 0.98% | 624 |
| Mar 23, 2026 | 2,965.50 | 3,114.50 | 2,965.50 | 3,050.50 | 3,050.50 | -6.38% | 227 |
| Mar 20, 2026 | 3,257.00 | 3,259.50 | 3,257.00 | 3,258.50 | 3,258.50 | 1.88% | 501 |
| Mar 19, 2026 | 3,321.00 | 3,321.00 | 3,198.50 | 3,198.50 | 3,198.50 | -6.46% | 949 |
| Mar 18, 2026 | 3,473.50 | 3,473.50 | 3,412.00 | 3,419.50 | 3,419.50 | -1.96% | 46 |
| Mar 17, 2026 | 3,524.50 | 3,524.50 | 3,488.00 | 3,488.00 | 3,488.00 | - | 925 |
| Mar 16, 2026 | 3,529.00 | 3,529.00 | 3,488.00 | 3,488.00 | 3,488.00 | -2.38% | 870 |
| Mar 13, 2026 | 3,573.00 | 3,573.00 | 3,573.00 | 3,573.00 | 3,573.00 | -0.31% | - |
| Mar 12, 2026 | 3,616.00 | 3,616.00 | 3,584.00 | 3,584.00 | 3,584.00 | -0.47% | 145 |
| Mar 11, 2026 | 3,601.00 | 3,601.00 | 3,601.00 | 3,601.00 | 3,601.00 | -0.43% | 44 |
| Mar 10, 2026 | 3,597.00 | 3,616.50 | 3,597.00 | 3,616.50 | 3,616.50 | 1.54% | 107 |
| Mar 9, 2026 | 3,579.50 | 3,580.50 | 3,561.50 | 3,561.50 | 3,561.50 | -0.90% | 5 |
| Mar 6, 2026 | 3,594.00 | 3,594.00 | 3,594.00 | 3,594.00 | 3,594.00 | 1.10% | 103 |
| Mar 5, 2026 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | -1.29% | - |
| Mar 4, 2026 | 3,597.50 | 3,601.50 | 3,597.50 | 3,601.50 | 3,601.50 | 1.08% | 155 |
| Mar 3, 2026 | 3,733.00 | 3,733.00 | 3,563.00 | 3,563.00 | 3,563.00 | -3.56% | 299 |
| Mar 2, 2026 | 3,771.50 | 3,771.50 | 3,690.50 | 3,694.50 | 3,694.50 | 1.90% | 267 |
| Feb 27, 2026 | 3,586.00 | 3,625.50 | 3,586.00 | 3,625.50 | 3,625.50 | 1.10% | 20 |
| Feb 26, 2026 | 3,586.00 | 3,586.00 | 3,586.00 | 3,586.00 | 3,586.00 | -0.04% | - |
| Feb 25, 2026 | 3,587.50 | 3,587.50 | 3,587.50 | 3,587.50 | 3,587.50 | 0.90% | - |
| Feb 24, 2026 | 3,575.00 | 3,575.00 | 3,555.50 | 3,555.50 | 3,555.50 | -1.25% | 88 |
| Feb 23, 2026 | 3,600.50 | 3,600.50 | 3,600.50 | 3,600.50 | 3,600.50 | 3.11% | - |
| Feb 20, 2026 | 3,492.00 | 3,492.00 | 3,492.00 | 3,492.00 | 3,492.00 | 0.66% | 10 |
| Feb 19, 2026 | 3,469.00 | 3,469.00 | 3,469.00 | 3,469.00 | 3,469.00 | 0.71% | - |
| Feb 18, 2026 | 3,444.50 | 3,444.50 | 3,444.50 | 3,444.50 | 3,444.50 | 1.77% | - |