Swisscanto (CH) Gold ETF (SWX:ZGLDUS)
Switzerland · Delayed Price · Currency is CHF · Price in USD 3,411.00
+18.00 (0.53%)
Last updated: Sep 9, 2025, 12:00 PM CET
SWX:ZGLDUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 3,404.00 | 3,414.50 | 3,402.00 | 3,405.00 | - | 0.44% | 1,258 |
| Sep 9, 2025 | 3,407.50 | 3,424.50 | 3,390.00 | 3,390.00 | - | -0.09% | 1,377 |
| Sep 8, 2025 | 3,361.00 | 3,405.50 | 3,361.00 | 3,393.00 | - | 1.13% | 1,831 |
| Sep 5, 2025 | 3,319.00 | 3,357.50 | 3,311.50 | 3,355.00 | - | 1.22% | 1,129 |
| Sep 4, 2025 | 3,304.50 | 3,320.00 | 3,302.00 | 3,314.50 | - | -0.36% | 1,122 |
| Sep 3, 2025 | 3,300.00 | 3,329.50 | 3,294.50 | 3,326.50 | - | 1.36% | 2,399 |
| Sep 2, 2025 | 3,253.50 | 3,283.50 | 3,242.50 | 3,282.00 | - | 1.12% | 2,167 |
| Sep 1, 2025 | 3,250.00 | 3,250.00 | 3,238.00 | 3,245.50 | - | 0.90% | 2,124 |
| Aug 29, 2025 | 3,182.50 | 3,216.50 | 3,182.00 | 3,216.50 | - | 1.10% | 1,991 |
| Aug 28, 2025 | 3,167.50 | 3,187.00 | 3,167.00 | 3,181.50 | - | 0.66% | 1,175 |
| Aug 27, 2025 | 3,153.50 | 3,160.50 | 3,150.50 | 3,160.50 | - | 0.11% | 387 |
| Aug 26, 2025 | 3,153.50 | 3,157.00 | 3,143.50 | 3,157.00 | - | 0.27% | 3,511 |
| Aug 25, 2025 | 3,143.00 | 3,153.50 | 3,139.50 | 3,148.50 | - | -0.03% | 579 |
| Aug 22, 2025 | 3,110.00 | 3,165.00 | 3,101.50 | 3,149.50 | - | 0.85% | 277 |
| Aug 21, 2025 | 3,114.00 | 3,123.50 | 3,114.00 | 3,123.00 | - | -0.08% | 1,029 |
| Aug 20, 2025 | 3,105.00 | 3,125.50 | 3,104.50 | 3,125.50 | - | 0.76% | 818 |
| Aug 19, 2025 | 3,117.00 | 3,121.50 | 3,102.00 | 3,102.00 | - | -0.42% | 394 |
| Aug 18, 2025 | 3,128.50 | 3,129.00 | 3,111.00 | 3,115.00 | - | -0.14% | 893 |
| Aug 15, 2025 | 3,119.00 | 3,123.00 | 3,113.50 | 3,119.50 | - | 0.10% | 465 |
| Aug 14, 2025 | 3,140.00 | 3,141.50 | 3,115.00 | 3,116.50 | - | -0.59% | 770 |
| Aug 13, 2025 | 3,134.00 | 3,144.50 | 3,133.00 | 3,135.00 | - | 0.18% | 1,044 |
| Aug 12, 2025 | 3,125.00 | 3,133.00 | 3,114.00 | 3,129.50 | - | - | 625 |
| Aug 11, 2025 | 3,144.50 | 3,144.50 | 3,127.50 | 3,129.50 | - | -1.12% | 964 |
| Aug 8, 2025 | 3,168.50 | 3,177.00 | 3,159.50 | 3,165.00 | - | -0.08% | 1,627 |
| Aug 7, 2025 | 3,165.50 | 3,171.00 | 3,150.50 | 3,167.50 | - | 0.44% | 1,087 |
| Aug 6, 2025 | 3,150.50 | 3,155.00 | 3,137.50 | 3,153.50 | - | -0.22% | 798 |
| Aug 5, 2025 | 3,143.50 | 3,163.50 | 3,128.00 | 3,160.50 | - | 0.33% | 623 |
| Aug 4, 2025 | 3,140.50 | 3,155.50 | 3,131.00 | 3,150.00 | - | 2.46% | 829 |
| Jul 31, 2025 | 3,082.00 | 3,093.00 | 3,074.50 | 3,074.50 | - | 0.03% | 2,158 |
| Jul 30, 2025 | 3,106.50 | 3,113.00 | 3,073.50 | 3,073.50 | - | -1.06% | 1,335 |
| Jul 29, 2025 | 3,100.50 | 3,112.00 | 3,096.00 | 3,106.50 | - | 0.39% | 1,633 |
| Jul 28, 2025 | 3,120.50 | 3,123.50 | 3,090.50 | 3,094.50 | - | -0.63% | 390 |
| Jul 25, 2025 | 3,140.50 | 3,140.50 | 3,114.00 | 3,114.00 | - | -1.21% | 1,671 |
| Jul 24, 2025 | 3,153.50 | 3,157.50 | 3,134.00 | 3,152.00 | - | -1.22% | 1,365 |
| Jul 23, 2025 | 3,199.00 | 3,204.50 | 3,190.00 | 3,191.00 | - | -0.34% | 1,016 |
| Jul 22, 2025 | 3,166.00 | 3,207.50 | 3,162.00 | 3,202.00 | - | 0.68% | 1,688 |
| Jul 21, 2025 | 3,147.00 | 3,180.50 | 3,143.00 | 3,180.50 | - | 1.42% | 786 |
| Jul 18, 2025 | 3,126.00 | 3,142.00 | 3,126.00 | 3,136.00 | - | 0.63% | 373 |
| Jul 17, 2025 | 3,116.50 | 3,119.50 | 3,095.50 | 3,116.50 | - | -1.49% | 1,383 |
| Jul 16, 2025 | 3,120.50 | 3,163.50 | 3,108.00 | 3,163.50 | - | 1.65% | 1,046 |
| Jul 15, 2025 | 3,141.00 | 3,147.50 | 3,112.00 | 3,112.00 | - | -0.65% | 1,832 |
| Jul 14, 2025 | 3,146.50 | 3,156.00 | 3,123.50 | 3,132.50 | - | -0.43% | 1,104 |
| Jul 11, 2025 | 3,113.00 | 3,148.00 | 3,113.00 | 3,146.00 | - | 1.53% | 950 |
| Jul 10, 2025 | 3,111.00 | 3,111.00 | 3,098.50 | 3,098.50 | - | 0.05% | 743 |
| Jul 9, 2025 | 3,078.50 | 3,097.00 | 3,071.00 | 3,097.00 | - | 0.47% | 1,374 |
| Jul 8, 2025 | 3,120.00 | 3,122.50 | 3,075.00 | 3,082.50 | - | -0.77% | 731 |
| Jul 7, 2025 | 3,095.50 | 3,106.50 | 3,086.50 | 3,106.50 | - | -0.27% | 923 |
| Jul 4, 2025 | 3,126.50 | 3,126.50 | 3,115.00 | 3,115.00 | - | -0.02% | 4,353 |
| Jul 3, 2025 | 3,145.50 | 3,145.50 | 3,099.00 | 3,115.50 | - | -0.32% | 1,056 |
| Jul 2, 2025 | 3,117.00 | 3,132.00 | 3,113.50 | 3,125.50 | - | 0.02% | 916 |