Swiss - Delayed Quote
CHF
UBS SMIM ETF CHF dis (SMMCHA.SW)
327.25
-1.05
(-0.32%)
As of 1:59:23 PM GMT+1. Market Open.
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
325.25
328.65
325.10
327.70
327.70
2,882
Nov 2, 2026
325.25
328.30
325.00
328.30
328.30
4,290
Oct 30, 2026
325.80
326.05
324.75
325.25
325.25
9,840
Oct 29, 2026
324.90
326.30
324.65
324.95
324.95
4,687
Oct 28, 2026
325.00
325.15
323.00
324.90
324.90
6,791
Oct 27, 2026
322.60
325.00
321.30
325.00
325.00
5,442
Oct 26, 2026
321.55
323.10
321.00
323.05
323.05
4,057
Oct 23, 2026
320.50
320.95
319.80
320.35
320.35
12,186
Oct 22, 2026
321.20
321.50
320.25
320.65
320.65
4,262
Oct 21, 2026
318.50
322.30
318.50
321.70
321.70
3,062
Oct 20, 2026
319.15
319.25
316.80
318.90
318.90
3,877
Oct 19, 2026
317.15
318.30
316.90
318.30
318.30
3,996
Oct 16, 2026
317.80
319.60
317.40
319.20
319.20
16,163
Oct 15, 2026
316.25
318.15
314.35
318.15
318.15
4,120
Oct 14, 2026
313.95
315.30
313.25
313.90
313.90
6,801
Oct 13, 2026
313.30
314.25
312.70
313.10
313.10
6,814
Oct 12, 2026
312.45
313.20
311.50
312.20
312.20
5,643
Oct 9, 2026
311.80
311.80
310.75
311.30
311.30
15,364
Oct 8, 2026
309.00
309.75
307.50
307.90
307.90
12,436
Oct 7, 2026
310.70
311.40
308.95
309.75
309.75
19,012
Oct 6, 2026
312.00
314.45
311.55
311.60
311.60
5,576
Oct 5, 2026
311.00
312.45
310.45
311.35
311.35
7,516
Oct 2, 2026
308.85
310.65
308.55
310.25
310.25
7,734
Oct 1, 2026
311.45
312.30
308.65
308.65
308.65
3,956
Sep 30, 2026
315.90
316.65
312.70
312.70
312.70
2,759
Sep 29, 2026
316.30
316.65
314.70
315.25
315.25
4,980
Sep 28, 2026
317.55
317.90
315.65
315.65
315.65
4,618
Sep 25, 2026
318.15
318.15
315.50
316.15
316.15
6,857
Sep 24, 2026
316.30
317.35
315.00
315.10
315.10
7,142
Sep 23, 2026
319.25
319.25
316.05
316.85
316.85
29,645
Sep 22, 2026
315.90
319.10
314.90
318.50
318.50
18,481
Sep 21, 2026
313.40
315.70
312.55
314.90
314.90
11,632
Sep 18, 2026
311.45
313.95
310.20
310.70
310.70
14,041
Sep 17, 2026
308.60
312.65
308.60
311.25
311.25
4,366
Sep 16, 2026
305.20
307.00
305.20
307.00
307.00
7,781
Sep 15, 2026
305.35
306.25
303.00
305.30
305.30
9,901
Sep 14, 2026
308.45
309.05
306.40
306.40
306.40
9,230
Sep 11, 2026
306.60
310.35
306.60
308.50
308.50
56,501
Sep 10, 2026
308.35
311.05
307.80
307.90
307.90
5,753
Sep 9, 2026
314.15
314.15
308.85
309.60
309.60
8,230
Sep 8, 2026
312.55
314.30
310.05
313.55
313.55
16,558
Sep 7, 2026
310.90
312.45
309.90
311.45
311.45
6,422
Sep 4, 2026
4.51
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
316.35
317.15
313.10
315.15
315.15
5,065
Sep 3, 2026
320.00
321.65
318.60
320.20
315.69
7,698
Sep 2, 2026
320.60
320.70
318.00
320.00
315.49
6,788
Sep 1, 2026
322.25
322.25
317.60
320.60
316.08
10,003
Aug 31, 2026
323.95
323.95
320.60
320.60
316.08
9,644
Aug 28, 2026
326.15
326.25
323.95
323.95
319.39
6,146
Aug 27, 2026
326.05
326.80
324.80
325.15
320.57
6,001
Aug 26, 2026
327.65
328.90
326.25
326.25
321.65
7,413
Aug 25, 2026
327.70
328.15
326.95
327.75
323.13
5,229
Aug 24, 2026
326.40
327.25
325.95
326.50
321.90
6,445
Aug 21, 2026
323.65
326.40
323.60
326.40
321.80
13,882
Aug 20, 2026
325.70
325.75
323.35
324.30
319.73
4,320
Aug 19, 2026
323.80
325.70
323.65
324.55
319.98
6,537
Aug 18, 2026
328.00
328.00
324.45
325.25
320.67
4,141
Aug 17, 2026
329.45
331.60
328.10
328.30
323.68
5,629
Aug 14, 2026
332.15
332.15
329.40
330.25
325.60
3,506
Aug 13, 2026
331.00
332.55
330.75
331.55
326.88
4,778
Aug 12, 2026
331.50
332.05
330.65
331.20
326.54
4,138
Aug 11, 2026
332.10
333.75
331.05
331.45
326.78
17,419
Aug 10, 2026
333.55
334.00
331.35
331.75
327.08
8,138
Aug 7, 2026
330.35
334.50
330.15
332.00
327.32
5,746
Aug 6, 2026
331.45
332.45
329.80
329.80
325.15
11,621
Aug 5, 2026
328.00
330.50
328.00
329.30
324.66
9,374
Aug 4, 2026
323.10
326.25
322.85
325.60
321.01
5,817
Aug 3, 2026
324.40
324.85
322.60
323.50
318.94
8,501
Jul 31, 2026
326.90
327.50
321.85
321.85
317.32
4,653
Jul 30, 2026
323.75
328.45
323.75
325.35
320.77
8,838
Jul 29, 2026
323.60
324.25
321.95
323.75
319.19
5,998
Jul 28, 2026
320.00
322.90
314.60
322.90
318.35
6,554
Jul 27, 2026
320.55
321.00
318.35
318.35
313.87
5,282
Jul 24, 2026
318.55
319.30
316.20
318.80
314.31
2,355
Jul 23, 2026
319.20
319.30
316.00
317.05
312.58
6,362
Jul 22, 2026
321.15
322.20
319.00
319.25
314.75
6,382
Jul 21, 2026
322.05
322.30
319.10
322.25
317.71
6,079
Jul 20, 2026
323.20
323.20
320.80
321.40
316.87
4,160
Jul 17, 2026
322.00
323.50
320.40
323.15
318.60
4,133
Jul 16, 2026
321.80
321.90
319.55
321.90
317.37
13,381
Jul 15, 2026
322.20
322.30
319.70
321.60
317.07
9,141
Jul 14, 2026
321.25
323.00
319.45
321.50
316.97
3,537
Jul 13, 2026
321.50
323.25
321.35
322.85
318.30
10,425
Jul 10, 2026
322.30
323.75
321.60
322.75
318.20
5,772
Jul 9, 2026
321.85
325.80
320.00
322.40
317.86
14,341
Jul 8, 2026
325.00
325.00
320.80
321.85
317.32
8,874
Jul 7, 2026
330.05
330.65
326.75
326.75
322.15
5,891
Jul 6, 2026
331.35
331.50
327.90
329.85
325.20
11,525
Jul 3, 2026
327.25
331.90
327.25
331.50
326.83
6,143
Jul 2, 2026
326.00
330.40
325.40
329.45
324.81
5,510
Jul 1, 2026
327.00
327.00
323.70
326.75
322.15
5,694
Jun 30, 2026
327.60
330.00
326.85
327.35
322.74
4,467
Jun 29, 2026
325.55
327.40
324.25
327.40
322.79
4,986
Jun 26, 2026
326.45
326.75
324.20
325.40
320.82
9,290
Jun 25, 2026
327.90
329.60
326.10
328.25
323.63
15,760
Jun 24, 2026
322.40
326.65
322.40
326.65
322.05
6,481
Jun 23, 2026
320.80
321.10
317.60
321.10
316.58
5,892
Jun 22, 2026
319.20
321.00
318.50
320.80
316.28
4,039
Jun 19, 2026
320.80
320.80
317.50
319.45
314.95
6,471
Jun 18, 2026
321.45
321.45
318.80
319.70
315.20
11,890
Jun 17, 2026
315.15
320.40
315.15
320.40
315.89
9,317
Jun 16, 2026
317.30
318.45
315.40
316.70
312.24
6,396
Jun 15, 2026
316.90
319.25
316.25
316.80
312.34
8,608
Jun 12, 2026
312.95
315.00
312.00
314.35
309.92
6,675
Jun 11, 2026
309.20
311.60
309.00
310.55
306.18
3,352
Jun 10, 2026
309.85
310.95
307.00
310.15
305.78
6,441
Jun 9, 2026
309.70
312.70
308.65
308.65
304.30
5,116
Jun 8, 2026
307.15
310.35
305.85
310.25
305.88
7,219
Jun 5, 2026
310.00
310.50
308.25
308.85
304.50
7,162
Jun 4, 2026
307.25
309.60
307.25
308.75
304.40
8,906
Jun 3, 2026
307.30
307.90
306.50
307.75
303.42
10,276
Jun 2, 2026
309.65
309.65
307.00
307.90
303.56
5,480
Jun 1, 2026
312.30
312.30
307.20
308.25
303.91
5,618
May 29, 2026
310.00
313.25
309.05
312.85
308.44
7,213
May 28, 2026
309.70
309.70
307.60
309.05
304.70
10,870
May 27, 2026
309.55
311.50
309.05
309.95
305.58
8,298
May 26, 2026
309.75
310.30
308.60
308.60
304.25
5,538
May 22, 2026
308.90
308.90
306.40
308.45
304.11
2,210
May 21, 2026
309.50
311.25
307.40
307.40
303.07
6,015
May 20, 2026
305.80
311.25
305.20
309.95
305.58
11,671
May 19, 2026
305.60
308.35
305.60
306.20
301.89
19,073
May 18, 2026
302.60
306.30
302.10
305.30
301.00
5,153
May 15, 2026
307.05
307.05
302.95
304.10
299.82
9,560
May 13, 2026
308.40
308.40
304.95
306.40
302.08
25,732
May 12, 2026
306.15
307.05
303.40
305.25
300.95
12,195
May 11, 2026
308.50
308.70
306.50
307.10
302.77
6,677
May 8, 2026
306.95
310.70
306.95
309.45
305.09
8,558
May 7, 2026
313.70
315.00
310.75
310.75
306.37
10,243
May 6, 2026
307.25
314.10
307.25
312.85
308.44
7,031
May 5, 2026
304.15
306.05
304.15
306.05
301.74
11,218
May 4, 2026
305.00
306.65
303.00
303.35
299.08
9,798
Apr 30, 2026
299.30
304.30
298.15
303.60
299.32
6,683
Apr 29, 2026
303.00
303.00
300.70
300.70
296.46
5,017
Apr 28, 2026
303.45
303.45
300.85
301.40
297.15
6,305
Apr 27, 2026
305.05
305.05
303.20
303.20
298.93
13,206
Apr 24, 2026
306.15
306.15
303.30
305.45
301.15
4,929
Apr 23, 2026
305.10
307.20
305.10
306.90
302.58
3,796
Apr 22, 2026
308.75
308.75
304.45
305.00
300.70
6,619
Apr 21, 2026
311.75
311.75
307.05
307.05
302.73
5,504
Apr 20, 2026
313.10
313.10
309.25
311.00
306.62
6,176
Apr 17, 2026
309.05
314.10
307.20
314.10
309.68
7,922
Apr 16, 2026
311.80
311.80
306.50
307.95
303.61
8,550
Apr 15, 2026
311.00
312.50
309.50
309.50
305.14
10,127
Apr 14, 2026
310.00
310.25
309.50
309.65
305.29
6,503
Apr 13, 2026
305.10
307.35
304.05
306.30
301.99
9,021
Apr 10, 2026
305.85
308.30
305.80
307.35
303.02
11,074
Apr 9, 2026
306.00
306.00
302.80
305.95
301.64
9,672
Apr 8, 2026
305.10
309.95
303.75
305.40
301.10
11,558
Apr 7, 2026
300.40
301.65
295.00
295.00
290.84
6,782
Apr 2, 2026
299.05
300.15
296.10
300.00
295.77
4,359
Apr 1, 2026
301.15
301.95
298.90
300.95
296.71
6,728
Mar 31, 2026
294.05
295.35
292.90
293.00
288.87
13,850
Mar 30, 2026
290.30
291.95
290.05
291.50
287.39
7,426
Mar 27, 2026
293.65
293.65
289.90
290.15
286.06
6,684
Mar 26, 2026
293.75
294.35
291.65
294.15
290.01
8,269
Mar 25, 2026
292.00
296.55
292.00
296.55
292.37
16,175
Mar 24, 2026
290.00
290.85
287.60
289.05
284.98
7,675
Mar 23, 2026
282.25
291.10
279.45
288.15
284.09
25,809
Mar 20, 2026
290.85
291.55
286.70
288.20
284.14
9,216
Mar 19, 2026
293.65
293.65
288.30
288.30
284.24
21,008
Mar 18, 2026
299.85
301.00
295.60
295.60
291.44
4,614
Mar 17, 2026
298.20
299.60
296.50
299.60
295.38
8,664
Mar 16, 2026
297.45
298.65
295.00
298.20
294.00
9,741
Mar 13, 2026
299.40
300.60
296.50
297.05
292.87
12,114
Mar 12, 2026
298.85
301.10
298.00
301.10
296.86
2,672
Mar 11, 2026
303.35
303.35
296.95
299.40
295.18
10,135
Mar 10, 2026
308.30
309.10
302.45
304.00
299.72
8,489
Mar 9, 2026
300.00
303.25
297.95
303.25
298.98
11,250
Mar 6, 2026
310.00
310.00
302.10
306.00
301.69
12,963
Mar 5, 2026
313.35
313.35
308.00
308.00
303.66
4,425
Mar 4, 2026
309.70
312.60
308.65
311.10
306.72
5,647
Mar 3, 2026
312.90
312.90
305.95
307.10
302.77
24,934
Mar 2, 2026
313.60
316.90
312.25
316.00
311.55
7,040
Feb 27, 2026
318.95
320.00
317.50
318.60
314.11
9,390
Feb 26, 2026
320.00
321.50
317.95
319.55
315.05
10,432
Feb 25, 2026
317.00
320.10
317.00
320.10
315.59
4,232
Feb 24, 2026
316.15
317.15
313.95
316.20
311.75
7,226
Feb 23, 2026
320.00
320.00
315.00
315.55
311.11
9,944
Feb 20, 2026
319.40
321.70
318.45
319.30
314.80
8,611
Feb 19, 2026
320.00
320.00
317.25
319.40
314.90
7,298
Feb 18, 2026
317.60
319.70
317.00
319.00
314.51
12,660
Feb 17, 2026
315.15
318.70
314.40
318.70
314.21
7,797
Feb 16, 2026
316.00
316.00
314.00
315.00
310.56
8,368
Feb 13, 2026
314.45
315.55
313.45
315.55
311.11
7,708
Feb 12, 2026
315.15
315.85
313.30
315.25
310.81
13,971
Feb 11, 2026
314.90
314.90
310.80
312.20
307.80
5,836
Feb 10, 2026
316.45
316.45
313.85
315.05
310.61
10,301
Feb 9, 2026
313.10
315.00
312.50
314.80
310.37
6,552
Feb 6, 2026
310.00
313.90
308.55
313.90
309.48
7,616
Feb 5, 2026
311.30
312.65
310.35
310.35
305.98
8,210
Feb 4, 2026
307.05
311.35
305.40
311.35
306.96
5,868
Feb 3, 2026
310.90
310.90
305.05
305.45
301.15
7,012
Feb 2, 2026
306.00
308.45
304.50
308.45
304.11
8,781
Jan 30, 2026
304.20
306.45
304.00
306.15
301.84
9,195
Jan 29, 2026
304.45
305.00
303.05
304.25
299.96
7,330
Jan 28, 2026
310.85
310.85
304.00
304.25
299.96
7,793
Jan 27, 2026
308.40
309.20
308.00
308.70
304.35
6,217
Jan 26, 2026
309.50
309.50
306.85
307.40
303.07
7,023
Jan 23, 2026
309.80
309.80
307.00
308.35
304.01
7,613
Jan 22, 2026
311.85
311.85
309.00
310.20
305.83
15,008
Jan 21, 2026
306.15
308.35
305.60
308.35
304.01
7,211
Jan 20, 2026
307.80
307.80
305.50
307.15
302.82
11,639
Jan 19, 2026
309.05
310.70
308.05
308.95
304.60
10,004
Jan 16, 2026
312.60
313.10
311.80
312.60
308.20
3,996
Jan 15, 2026
309.45
313.00
309.45
311.85
307.46
19,733
Jan 14, 2026
308.15
309.70
308.15
309.45
305.09
9,209
Jan 13, 2026
309.90
309.90
305.00
307.20
302.87
13,407
Jan 12, 2026
310.40
310.40
308.65
309.35
304.99
8,404
Jan 9, 2026
309.50
310.30
308.10
310.30
305.93
30,997
Jan 8, 2026
309.15
309.35
306.90
308.90
304.55
8,867
Jan 7, 2026
308.85
309.75
308.10
309.65
305.29
10,664
Jan 6, 2026
305.00
307.05
303.55
306.80
302.48
10,452
Jan 5, 2026
302.75
304.00
300.80
303.60
299.32
15,553
Dec 30, 2025
300.05
302.00
299.60
301.30
297.06
2,687
Dec 29, 2025
301.10
301.35
299.40
301.00
296.76
10,722
Dec 23, 2025
301.50
301.60
300.75
301.35
297.11
7,013
Dec 22, 2025
299.45
301.20
298.55
300.70
296.46
6,389
Dec 19, 2025
300.55
300.80
298.75
300.15
295.92
8,460
Dec 18, 2025
297.10
300.25
297.00
300.25
296.02
3,756
Dec 17, 2025
296.90
298.05
296.05
297.35
293.16
5,302
Dec 16, 2025
297.35
298.70
296.40
296.70
292.52
8,676
Dec 15, 2025
295.65
298.70
295.65
297.80
293.61
19,468
Dec 12, 2025
295.65
297.60
295.05
295.10
290.94
6,436
Dec 11, 2025
296.00
296.00
294.90
295.50
291.34
11,812
Dec 10, 2025
294.00
296.05
294.00
296.05
291.88
5,226
Dec 9, 2025
296.45
296.70
294.50
295.50
291.34
7,915
Dec 8, 2025
297.00
297.00
294.95
295.55
291.39
6,757
Dec 5, 2025
296.15
296.50
295.05
295.40
291.24
11,996
Dec 4, 2025
294.10
295.75
294.10
295.65
291.49
10,778
Dec 3, 2025
293.90
294.95
293.15
293.90
289.76
5,945
Dec 2, 2025
292.15
293.50
292.00
293.50
289.37
4,931
Dec 1, 2025
294.20
294.50
292.30
293.00
288.87
16,750
Nov 28, 2025
294.35
294.65
293.25
294.60
290.45
4,949
Nov 27, 2025
293.90
294.40
293.15
293.95
289.81
3,362
Nov 26, 2025
292.15
293.45
291.25
293.45
289.32
13,594
Nov 25, 2025
290.95
291.95
289.55
291.70
287.59
5,396
Nov 24, 2025
289.35
290.45
287.70
289.55
285.47
3,800
Nov 21, 2025
288.60
288.80
286.50
288.75
284.68
6,169
Nov 20, 2025
290.35
291.20
288.90
288.90
284.83
10,269
Nov 19, 2025
286.25
288.85
285.70
286.80
282.76
4,385
Nov 18, 2025
287.60
287.60
285.00
285.80
281.77
5,763
Nov 17, 2025
293.25
295.10
289.55
289.55
285.47
8,119
Nov 14, 2025
293.80
293.80
290.30
292.75
288.63
7,522
Nov 13, 2025
298.20
298.85
296.00
296.15
291.98
9,478
Nov 12, 2025
295.75
298.00
295.75
297.75
293.56
12,057
Nov 11, 2025
291.00
295.25
291.00
294.95
290.80
17,755
Nov 10, 2025
288.70
290.85
287.45
289.65
285.57
10,597
Nov 7, 2025
288.15
288.90
285.55
286.70
282.66
6,079
Nov 6, 2025
289.20
289.55
287.70
287.75
283.70
8,809
Nov 5, 2025
288.90
290.55
288.25
289.15
285.08
18,964
Nov 4, 2025
290.35
290.35
287.00
290.35
286.26
6,000
Nov 3, 2025
291.40
292.25
290.60
291.35
287.25
6,169
