Swisscanto (CH) Gold ETF (SWX:ZGLDUS)
Switzerland · Delayed Price · Currency is CHF · Price in USD 3,986.00
-41.00 (-1.02%)
At close: Sep 23, 2026
SWX:ZGLDUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4,012.50 | 4,035.50 | 3,994.50 | 4,027.00 | 4,027.00 | -0.53% | 640 |
| Sep 21, 2026 | 4,043.00 | 4,060.00 | 4,033.50 | 4,048.50 | 4,048.50 | 0.07% | 472 |
| Sep 18, 2026 | 4,086.00 | 4,086.00 | 4,040.00 | 4,045.50 | 4,045.50 | -0.07% | 320 |
| Sep 17, 2026 | 4,010.00 | 4,066.50 | 4,005.00 | 4,048.50 | 4,048.50 | 0.01% | 2,603 |
| Sep 16, 2026 | 4,027.50 | 4,050.00 | 4,022.50 | 4,048.00 | 4,048.00 | 1.35% | 506 |
| Sep 15, 2026 | 3,995.50 | 3,995.50 | 3,965.00 | 3,994.00 | 3,994.00 | 0.20% | 357 |
| Sep 14, 2026 | 4,016.50 | 4,018.00 | 3,959.00 | 3,986.00 | 3,986.00 | -1.86% | 1,510 |
| Sep 11, 2026 | 4,054.00 | 4,089.50 | 4,000.00 | 4,061.50 | 4,061.50 | -0.01% | 1,009 |
| Sep 10, 2026 | 4,119.00 | 4,119.00 | 4,042.50 | 4,062.00 | 4,062.00 | -0.96% | 691 |
| Sep 9, 2026 | 4,095.50 | 4,114.00 | 4,073.00 | 4,101.50 | 4,101.50 | 0.17% | 817 |
| Sep 8, 2026 | 4,099.00 | 4,099.00 | 4,085.50 | 4,094.50 | 4,094.50 | -0.32% | 872 |
| Sep 7, 2026 | 4,089.00 | 4,117.00 | 4,086.00 | 4,107.50 | 4,107.50 | -0.63% | 303 |
| Sep 4, 2026 | 4,152.00 | 4,172.00 | 4,113.00 | 4,133.50 | 4,133.50 | -1.34% | 909 |
| Sep 3, 2026 | 4,117.00 | 4,197.00 | 4,115.50 | 4,189.50 | 4,189.50 | 3.13% | 1,552 |
| Sep 2, 2026 | 4,000.00 | 4,070.50 | 4,000.00 | 4,062.50 | 4,062.50 | 0.11% | 1,444 |
| Sep 1, 2026 | 4,124.00 | 4,125.50 | 4,030.00 | 4,058.00 | 4,058.00 | -1.48% | 1,371 |
| Aug 31, 2026 | 4,136.50 | 4,153.50 | 4,111.50 | 4,119.00 | 4,119.00 | -2.95% | 855 |
| Aug 28, 2026 | 4,283.50 | 4,300.50 | 4,221.00 | 4,244.00 | 4,244.00 | -0.75% | 772 |
| Aug 27, 2026 | 4,278.50 | 4,282.50 | 4,254.50 | 4,276.00 | 4,276.00 | 0.01% | 1,162 |
| Aug 26, 2026 | 4,314.00 | 4,314.50 | 4,266.50 | 4,275.50 | 4,275.50 | -1.30% | 5,749 |
| Aug 25, 2026 | 4,315.00 | 4,332.00 | 4,285.00 | 4,332.00 | 4,332.00 | -0.39% | 2,583 |
| Aug 24, 2026 | 4,326.00 | 4,352.50 | 4,304.50 | 4,349.00 | 4,349.00 | 1.43% | 1,985 |
| Aug 21, 2026 | 4,246.00 | 4,291.00 | 4,240.00 | 4,287.50 | 4,287.50 | 1.88% | 2,802 |
| Aug 20, 2026 | 4,179.50 | 4,222.50 | 4,139.50 | 4,208.50 | 4,208.50 | 0.96% | 2,783 |
| Aug 19, 2026 | 4,046.50 | 4,174.00 | 4,046.50 | 4,168.50 | 4,168.50 | 2.95% | 618 |
| Aug 18, 2026 | 4,083.50 | 4,096.00 | 4,049.00 | 4,049.00 | 4,049.00 | -1.53% | 910 |
| Aug 17, 2026 | 4,095.50 | 4,114.50 | 4,078.00 | 4,112.00 | 4,112.00 | 0.72% | 1,242 |
| Aug 14, 2026 | 4,032.50 | 4,082.50 | 4,029.00 | 4,082.50 | 4,082.50 | 0.55% | 1,384 |
| Aug 13, 2026 | 4,072.50 | 4,090.00 | 4,053.00 | 4,060.00 | 4,060.00 | -1.34% | 8,281 |
| Aug 12, 2026 | 4,094.50 | 4,129.00 | 4,094.50 | 4,115.00 | 4,115.00 | 0.93% | 507 |
| Aug 11, 2026 | 4,059.00 | 4,094.50 | 4,059.00 | 4,077.00 | 4,077.00 | 0.65% | 2,040 |
| Aug 10, 2026 | 4,057.00 | 4,058.00 | 4,013.50 | 4,050.50 | 4,050.50 | 0.16% | 454 |
| Aug 7, 2026 | 3,991.50 | 4,057.50 | 3,989.00 | 4,044.00 | 4,044.00 | 2.47% | 1,159 |
| Aug 6, 2026 | 3,961.00 | 3,978.50 | 3,939.00 | 3,946.50 | 3,946.50 | -0.34% | 917 |
| Aug 5, 2026 | 3,884.50 | 3,963.00 | 3,862.00 | 3,960.00 | 3,960.00 | 4.33% | 1,971 |
| Aug 4, 2026 | 3,781.50 | 3,798.50 | 3,762.00 | 3,795.50 | 3,795.50 | 1.16% | 4,055 |
| Aug 3, 2026 | 3,778.00 | 3,781.00 | 3,745.50 | 3,752.00 | 3,752.00 | -0.24% | 462 |
| Jul 31, 2026 | 3,796.00 | 3,796.00 | 3,747.00 | 3,761.00 | 3,761.00 | -1.27% | 606 |
| Jul 30, 2026 | 3,763.00 | 3,828.00 | 3,758.00 | 3,809.50 | 3,809.50 | 1.97% | 666 |
| Jul 29, 2026 | 3,758.50 | 3,767.50 | 3,716.50 | 3,736.00 | 3,736.00 | -0.39% | 305 |
| Jul 28, 2026 | 3,768.50 | 3,768.50 | 3,741.00 | 3,750.50 | 3,750.50 | -1.11% | 1,827 |
| Jul 27, 2026 | 3,815.50 | 3,817.00 | 3,786.00 | 3,792.50 | 3,792.50 | 0.29% | 486 |
| Jul 24, 2026 | 3,758.00 | 3,785.00 | 3,758.00 | 3,781.50 | 3,781.50 | 0.41% | 566 |
| Jul 23, 2026 | 3,826.50 | 3,826.50 | 3,758.50 | 3,766.00 | 3,766.00 | -2.54% | 878 |
| Jul 22, 2026 | 3,831.00 | 3,868.00 | 3,820.50 | 3,864.00 | 3,864.00 | 1.89% | 1,374 |
| Jul 21, 2026 | 3,797.00 | 3,797.00 | 3,771.00 | 3,792.50 | 3,792.50 | 1.49% | 2,295 |
| Jul 20, 2026 | 3,721.00 | 3,744.50 | 3,721.00 | 3,737.00 | 3,737.00 | 0.34% | 845 |
| Jul 17, 2026 | 3,721.00 | 3,724.50 | 3,687.00 | 3,724.50 | 3,724.50 | -0.15% | 680 |
| Jul 16, 2026 | 3,751.50 | 3,754.00 | 3,692.00 | 3,730.00 | 3,730.00 | -0.78% | 3,369 |
| Jul 15, 2026 | 3,752.50 | 3,779.50 | 3,735.50 | 3,759.50 | 3,759.50 | -0.78% | 966 |