Swisscanto (CH) Silver ETF (SWX:ZSILUS)
Switzerland · Delayed Price · Currency is CHF · Price in USD 588.30
-10.00 (-1.67%)
Last updated: Sep 22, 2026, 5:00 PM CET
SWX:ZSILUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 583.90 | 590.30 | 580.00 | 588.30 | 588.30 | -1.67% | 534 |
| Sep 21, 2026 | 591.10 | 598.30 | 591.10 | 598.30 | 598.30 | 0.34% | 63 |
| Sep 18, 2026 | 599.60 | 600.80 | 596.30 | 596.30 | 596.30 | 1.38% | 640 |
| Sep 17, 2026 | 588.20 | 588.20 | 588.20 | 588.20 | 588.20 | 1.50% | 618 |
| Sep 16, 2026 | 579.50 | 581.80 | 574.40 | 579.50 | 579.50 | 1.67% | 1,927 |
| Sep 15, 2026 | 562.80 | 570.00 | 562.80 | 570.00 | 570.00 | 0.35% | 842 |
| Sep 14, 2026 | 569.40 | 569.40 | 559.90 | 568.00 | 568.00 | -2.02% | 2,642 |
| Sep 11, 2026 | 573.20 | 580.80 | 572.30 | 579.70 | 579.70 | 0.21% | 1,636 |
| Sep 10, 2026 | 602.10 | 602.10 | 576.20 | 578.50 | 578.50 | -5.07% | 1,014 |
| Sep 9, 2026 | 597.70 | 609.40 | 595.00 | 609.40 | 609.40 | 2.94% | 1,335 |
| Sep 8, 2026 | 592.60 | 593.70 | 591.00 | 592.00 | 592.00 | 0.68% | 1,110 |
| Sep 7, 2026 | 590.20 | 590.20 | 588.00 | 588.00 | 588.00 | -0.84% | 189 |
| Sep 4, 2026 | 597.10 | 599.00 | 590.00 | 593.00 | 593.00 | -0.62% | 475 |
| Sep 3, 2026 | 589.90 | 596.70 | 588.00 | 596.70 | 596.70 | 1.93% | 2,287 |
| Sep 2, 2026 | 574.20 | 585.50 | 571.50 | 585.40 | 585.40 | 0.52% | 1,099 |
| Sep 1, 2026 | 596.10 | 596.10 | 576.20 | 582.40 | 582.40 | -2.04% | 1,836 |
| Aug 31, 2026 | 599.80 | 604.70 | 592.00 | 594.50 | 594.50 | -4.44% | 7,608 |
| Aug 28, 2026 | 629.70 | 636.00 | 622.10 | 622.10 | 622.10 | 0.74% | 2,100 |
| Aug 27, 2026 | 614.60 | 617.50 | 608.00 | 617.50 | 617.50 | 1.46% | 2,142 |
| Aug 26, 2026 | 616.40 | 617.30 | 606.00 | 608.60 | 608.60 | -0.26% | 892 |
| Aug 25, 2026 | 611.70 | 611.70 | 607.10 | 610.20 | 610.20 | -1.64% | 1,903 |
| Aug 24, 2026 | 620.90 | 627.90 | 615.30 | 620.40 | 620.40 | -0.23% | 1,794 |
| Aug 21, 2026 | 615.80 | 627.10 | 615.80 | 621.80 | 621.80 | 1.40% | 4,265 |
| Aug 20, 2026 | 598.70 | 615.00 | 590.80 | 613.20 | 613.20 | 4.53% | 1,257 |
| Aug 19, 2026 | 565.20 | 588.00 | 565.20 | 586.60 | 586.60 | 2.02% | 2,065 |
| Aug 18, 2026 | 583.50 | 585.00 | 575.00 | 575.00 | 575.00 | -3.64% | 1,138 |
| Aug 17, 2026 | 592.10 | 596.70 | 586.20 | 596.70 | 596.70 | 2.05% | 1,182 |
| Aug 14, 2026 | 578.10 | 584.70 | 578.10 | 584.70 | 584.70 | 0.79% | 1,364 |
| Aug 13, 2026 | 580.20 | 585.00 | 579.30 | 580.10 | 580.10 | -1.89% | 1,001 |
| Aug 12, 2026 | 592.20 | 597.50 | 589.60 | 591.30 | 591.30 | 2.09% | 1,638 |
| Aug 11, 2026 | 579.80 | 584.40 | 579.20 | 579.20 | 579.20 | -0.26% | 4,807 |
| Aug 10, 2026 | 576.60 | 580.70 | 572.00 | 580.70 | 580.70 | 2.36% | 2,499 |
| Aug 7, 2026 | 569.10 | 577.60 | 567.30 | 567.30 | 567.30 | 2.64% | 1,090 |
| Aug 6, 2026 | 552.60 | 556.30 | 550.50 | 552.70 | 552.70 | -1.16% | 4,190 |
| Aug 5, 2026 | 552.60 | 560.70 | 547.90 | 559.20 | 559.20 | 5.01% | 1,650 |
| Aug 4, 2026 | 527.20 | 533.80 | 526.80 | 532.50 | 532.50 | 3.92% | 920 |
| Aug 3, 2026 | 521.50 | 521.50 | 512.40 | 512.40 | 512.40 | -0.21% | 90 |
| Jul 31, 2026 | 522.20 | 522.20 | 513.40 | 513.50 | 513.50 | -1.53% | 2,598 |
| Jul 30, 2026 | 514.50 | 521.90 | 512.50 | 521.50 | 521.50 | 1.86% | 3,076 |
| Jul 29, 2026 | 519.50 | 521.30 | 511.40 | 512.00 | 512.00 | -0.39% | 984 |
| Jul 28, 2026 | 515.90 | 517.50 | 507.30 | 514.00 | 514.00 | -2.06% | 658 |
| Jul 27, 2026 | 531.50 | 533.40 | 524.80 | 524.80 | 524.80 | 0.52% | 635 |
| Jul 24, 2026 | 518.70 | 524.20 | 518.70 | 522.10 | 522.10 | 1.24% | 23 |
| Jul 23, 2026 | 531.00 | 531.00 | 513.90 | 515.70 | 515.70 | -4.68% | 3,344 |
| Jul 22, 2026 | 531.60 | 541.30 | 530.70 | 541.00 | 541.00 | 2.23% | 1,620 |
| Jul 21, 2026 | 528.70 | 529.50 | 525.80 | 529.20 | 529.20 | 3.46% | 1,437 |
| Jul 20, 2026 | 505.90 | 511.90 | 504.80 | 511.50 | 511.50 | 1.85% | 2,485 |
| Jul 17, 2026 | 498.05 | 502.20 | 492.55 | 502.20 | 502.20 | -0.52% | 3,380 |
| Jul 16, 2026 | 513.00 | 513.00 | 500.00 | 504.80 | 504.80 | -2.11% | 2,565 |
| Jul 15, 2026 | 523.30 | 525.10 | 515.70 | 515.70 | 515.70 | -2.57% | 2,162 |