Swiss - Delayed Quote
CHF
UBS SXI Real Estate ETF CHF dis (SRFCHA.SW)
39.64
+0.10
(+0.27%)
As of 4:11:42 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
39.70
39.99
39.60
39.64
39.64
21,006
Nov 2, 2026
39.32
39.81
39.32
39.53
39.53
24,927
Oct 30, 2026
39.53
39.53
39.35
39.39
39.39
35,188
Oct 29, 2026
39.56
39.56
39.21
39.53
39.53
14,090
Oct 28, 2026
39.44
39.54
39.16
39.35
39.35
10,222
Oct 27, 2026
38.87
39.40
38.87
39.40
39.40
14,997
Oct 26, 2026
39.01
39.33
38.77
39.33
39.33
7,636
Oct 23, 2026
38.55
39.01
38.55
38.85
38.85
16,978
Oct 22, 2026
38.32
38.78
38.30
38.78
38.78
13,770
Oct 21, 2026
38.29
38.45
38.25
38.38
38.38
11,929
Oct 20, 2026
38.30
38.43
38.25
38.25
38.25
6,912
Oct 19, 2026
39.05
39.05
38.35
38.52
38.52
19,392
Oct 16, 2026
39.03
39.03
38.62
38.74
38.74
12,652
Oct 15, 2026
38.99
39.15
38.60
38.60
38.60
19,966
Oct 14, 2026
39.02
39.02
38.70
38.70
38.70
6,612
Oct 13, 2026
39.02
39.40
38.83
38.83
38.83
17,948
Oct 12, 2026
39.10
39.29
39.03
39.03
39.03
14,974
Oct 9, 2026
39.25
39.53
39.15
39.15
39.15
12,417
Oct 8, 2026
39.08
39.35
39.08
39.33
39.33
9,177
Oct 7, 2026
39.47
39.47
39.08
39.23
39.23
22,853
Oct 6, 2026
39.08
39.38
39.08
39.38
39.38
22,777
Oct 5, 2026
38.89
39.08
38.74
39.08
39.08
34,143
Oct 2, 2026
38.74
39.13
38.62
39.13
39.13
28,198
Oct 1, 2026
38.47
38.65
38.46
38.56
38.56
29,624
Sep 30, 2026
38.78
38.78
38.33
38.42
38.42
43,777
Sep 29, 2026
38.91
38.91
38.54
38.54
38.54
32,501
Sep 28, 2026
38.90
38.94
38.70
38.91
38.91
28,010
Sep 25, 2026
39.03
39.26
38.88
38.88
38.88
14,701
Sep 24, 2026
39.17
39.17
38.90
39.02
39.02
16,369
Sep 23, 2026
39.26
39.47
39.01
39.03
39.03
31,840
Sep 22, 2026
39.40
39.40
39.01
39.12
39.12
17,050
Sep 21, 2026
39.33
39.45
39.15
39.20
39.20
8,329
Sep 18, 2026
39.40
39.40
39.16
39.26
39.26
62,570
Sep 17, 2026
39.20
39.30
39.10
39.16
39.16
15,073
Sep 16, 2026
39.08
39.17
38.96
39.17
39.17
8,888
Sep 15, 2026
38.97
39.20
38.66
39.20
39.20
12,904
Sep 14, 2026
39.20
39.20
38.91
39.20
39.20
26,669
Sep 11, 2026
39.38
39.40
39.06
39.15
39.15
13,386
Sep 10, 2026
39.36
39.36
39.21
39.26
39.26
15,584
Sep 9, 2026
39.51
39.72
39.37
39.37
39.37
14,297
Sep 8, 2026
39.50
39.74
39.08
39.74
39.74
10,184
Sep 7, 2026
39.05
39.49
39.05
39.34
39.34
26,947
Sep 4, 2026
0.41
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
39.60
39.76
39.14
39.26
39.26
27,215
Sep 3, 2026
40.38
40.55
40.10
40.55
40.14
21,348
Sep 2, 2026
40.49
40.54
40.28
40.54
40.14
11,054
Sep 1, 2026
40.44
40.65
40.15
40.51
40.10
17,860
Aug 31, 2026
40.28
40.38
40.08
40.37
39.96
20,697
Aug 28, 2026
40.24
40.33
39.81
40.33
39.92
28,738
Aug 27, 2026
40.33
40.33
39.81
40.03
39.62
21,083
Aug 26, 2026
40.39
40.39
40.17
40.17
39.77
24,059
Aug 25, 2026
40.46
40.58
40.06
40.24
39.83
23,687
Aug 24, 2026
40.50
40.53
40.10
40.53
40.12
12,502
Aug 21, 2026
40.28
40.51
40.17
40.33
39.93
25,381
Aug 20, 2026
40.01
40.24
40.01
40.04
39.64
23,282
Aug 19, 2026
40.47
40.47
40.02
40.15
39.75
32,369
Aug 18, 2026
40.27
40.67
40.27
40.43
40.02
9,422
Aug 17, 2026
40.69
40.69
40.50
40.54
40.13
13,879
Aug 14, 2026
40.72
40.72
40.56
40.71
40.29
19,138
Aug 13, 2026
40.99
40.99
40.60
40.60
40.19
18,321
Aug 12, 2026
40.55
40.78
40.28
40.70
40.29
20,968
Aug 11, 2026
40.70
40.70
40.57
40.58
40.17
11,643
Aug 10, 2026
40.76
40.76
40.53
40.55
40.14
29,749
Aug 7, 2026
40.76
40.76
40.60
40.64
40.23
18,924
Aug 6, 2026
40.70
40.87
40.60
40.76
40.35
13,425
Aug 5, 2026
40.88
40.88
40.57
40.71
40.29
19,709
Aug 4, 2026
40.81
40.99
40.63
40.83
40.41
11,865
Aug 3, 2026
41.26
41.26
40.47
40.85
40.44
13,286
Jul 31, 2026
41.22
41.22
40.99
41.07
40.65
17,676
Jul 30, 2026
41.30
41.38
41.03
41.22
40.81
5,504
Jul 29, 2026
41.25
41.25
41.02
41.08
40.66
11,118
Jul 28, 2026
41.17
41.37
41.06
41.24
40.83
42,585
Jul 27, 2026
41.42
41.42
41.03
41.06
40.64
13,003
Jul 24, 2026
41.19
41.25
41.01
41.04
40.63
13,147
Jul 23, 2026
41.45
41.69
41.11
41.11
40.69
20,374
Jul 22, 2026
41.60
41.69
41.37
41.46
41.04
7,956
Jul 21, 2026
41.70
41.70
41.30
41.70
41.28
17,879
Jul 20, 2026
41.40
41.70
41.31
41.70
41.28
8,401
Jul 17, 2026
41.63
41.72
41.15
41.72
41.29
33,440
Jul 16, 2026
41.24
41.30
41.01
41.22
40.80
20,015
Jul 15, 2026
41.44
41.49
41.07
41.49
41.08
20,120
Jul 14, 2026
41.13
41.24
41.04
41.04
40.63
28,311
Jul 13, 2026
41.32
41.63
41.01
41.31
40.89
18,119
Jul 10, 2026
41.35
41.65
41.17
41.39
40.97
18,888
Jul 9, 2026
41.80
41.80
41.31
41.55
41.13
23,235
Jul 8, 2026
41.29
41.63
41.22
41.22
40.80
11,237
Jul 7, 2026
41.80
41.80
41.42
41.46
41.04
20,635
Jul 6, 2026
41.60
41.74
41.31
41.58
41.16
77,804
Jul 3, 2026
41.50
41.54
41.31
41.54
41.12
28,495
Jul 2, 2026
41.44
41.50
41.06
41.50
41.08
8,452
Jul 1, 2026
41.43
41.43
40.94
41.24
40.83
22,635
Jun 30, 2026
41.44
41.44
40.91
41.15
40.73
15,539
Jun 29, 2026
40.40
41.24
40.40
41.24
40.83
15,948
Jun 26, 2026
40.58
40.90
40.54
40.90
40.49
23,067
Jun 25, 2026
40.70
40.85
40.60
40.77
40.36
15,044
Jun 24, 2026
41.10
41.10
40.70
40.70
40.29
10,793
Jun 23, 2026
40.55
40.92
40.55
40.69
40.28
14,234
Jun 22, 2026
40.50
41.06
40.50
41.06
40.65
36,165
Jun 19, 2026
40.90
40.99
40.52
40.56
40.15
115,419
Jun 18, 2026
41.26
41.26
40.53
40.89
40.48
18,661
Jun 17, 2026
41.40
41.40
40.76
40.76
40.35
17,802
Jun 16, 2026
40.69
40.90
40.56
40.79
40.38
22,006
Jun 15, 2026
40.35
40.64
40.25
40.64
40.23
24,499
Jun 12, 2026
40.26
40.26
39.80
40.19
39.78
26,459
Jun 11, 2026
39.78
40.04
39.74
39.90
39.50
20,329
Jun 10, 2026
39.50
39.78
39.38
39.51
39.11
9,939
Jun 9, 2026
39.50
39.63
39.35
39.58
39.17
34,334
Jun 8, 2026
39.80
39.97
39.58
39.85
39.44
23,294
Jun 5, 2026
40.69
40.69
39.92
39.96
39.55
25,416
Jun 4, 2026
40.53
40.58
40.28
40.58
40.17
8,923
Jun 3, 2026
40.70
40.87
40.46
40.77
40.36
17,730
Jun 2, 2026
41.00
41.00
40.67
40.67
40.25
15,016
Jun 1, 2026
41.22
41.22
40.65
40.65
40.24
36,843
May 29, 2026
41.13
41.13
40.63
40.89
40.48
16,746
May 28, 2026
40.69
40.75
40.29
40.75
40.34
20,534
May 27, 2026
40.40
40.65
40.10
40.65
40.24
23,561
May 26, 2026
40.50
40.50
40.11
40.40
39.99
14,345
May 22, 2026
40.74
40.74
40.12
40.20
39.79
264,996
May 21, 2026
40.83
40.83
40.47
40.74
40.32
19,944
May 20, 2026
40.49
40.54
40.33
40.54
40.14
24,314
May 19, 2026
40.60
40.60
40.25
40.52
40.11
8,350
May 18, 2026
40.30
40.53
40.20
40.53
40.12
8,908
May 15, 2026
40.50
40.58
40.35
40.58
40.16
42,393
May 13, 2026
40.89
40.94
40.33
40.75
40.34
8,861
May 12, 2026
40.93
40.93
40.39
40.50
40.09
34,246
May 11, 2026
41.00
41.00
40.35
40.35
39.94
25,450
May 8, 2026
40.13
40.97
40.13
40.97
40.56
27,259
May 7, 2026
40.71
40.85
40.26
40.31
39.91
24,189
May 6, 2026
41.00
41.10
40.50
40.62
40.21
14,107
May 5, 2026
40.90
41.17
40.72
40.72
40.31
30,890
May 4, 2026
41.65
41.65
40.81
41.13
40.72
28,220
Apr 30, 2026
41.74
41.77
41.04
41.04
40.63
110,694
Apr 29, 2026
41.97
41.97
41.58
41.58
41.16
34,240
Apr 28, 2026
41.95
41.99
41.80
41.80
41.38
7,437
Apr 27, 2026
41.83
42.00
41.76
42.00
41.58
18,675
Apr 24, 2026
42.00
42.00
41.67
41.78
41.36
16,567
Apr 23, 2026
41.71
41.99
41.71
41.75
41.33
10,950
Apr 22, 2026
42.35
42.35
41.96
42.10
41.68
13,364
Apr 21, 2026
41.85
42.22
41.85
42.22
41.79
25,853
Apr 20, 2026
41.82
41.90
41.72
41.85
41.42
25,570
Apr 17, 2026
42.22
42.22
41.82
41.82
41.40
39,242
Apr 16, 2026
42.35
42.35
41.96
42.17
41.74
19,016
Apr 15, 2026
42.50
42.50
41.97
42.20
41.77
21,297
Apr 14, 2026
42.31
42.31
41.57
42.31
41.89
7,714
Apr 13, 2026
41.69
41.85
41.53
41.85
41.43
46,719
Apr 10, 2026
41.60
41.69
41.25
41.25
40.83
25,072
Apr 9, 2026
41.60
41.90
41.33
41.90
41.48
98,566
Apr 8, 2026
41.45
41.45
41.03
41.40
40.99
29,418
Apr 7, 2026
40.70
41.03
40.70
40.94
40.53
16,746
Apr 2, 2026
40.61
40.93
40.60
40.70
40.29
18,871
Apr 1, 2026
40.47
40.76
39.94
40.46
40.05
27,416
Mar 31, 2026
40.11
40.68
39.65
40.41
40.00
16,277
Mar 30, 2026
39.69
40.01
39.53
40.01
39.60
20,955
Mar 27, 2026
39.54
39.65
39.44
39.50
39.10
38,361
Mar 26, 2026
39.78
39.85
39.50
39.50
39.10
21,567
Mar 25, 2026
40.16
40.16
39.65
39.69
39.29
28,850
Mar 24, 2026
40.30
40.32
39.72
39.87
39.47
165,566
Mar 23, 2026
40.00
40.14
39.86
39.90
39.50
12,114
Mar 20, 2026
40.65
40.65
40.12
40.12
39.71
28,837
Mar 19, 2026
41.08
41.09
40.59
40.59
40.18
14,111
Mar 18, 2026
41.05
41.13
40.94
40.99
40.57
596,393
Mar 17, 2026
41.07
41.07
40.88
40.88
40.47
147,579
Mar 16, 2026
41.15
41.15
40.76
40.79
40.38
41,440
Mar 13, 2026
40.95
41.01
40.85
40.92
40.51
34,672
Mar 12, 2026
41.02
41.10
40.71
41.10
40.69
44,674
Mar 11, 2026
41.56
41.56
41.00
41.31
40.90
158,000
Mar 10, 2026
41.32
41.60
41.10
41.60
41.17
42,643
Mar 9, 2026
41.22
41.30
40.96
41.15
40.73
15,886
Mar 6, 2026
41.85
41.85
41.31
41.31
40.90
24,071
Mar 5, 2026
41.98
42.06
41.64
41.76
41.34
27,895
Mar 4, 2026
41.38
41.92
41.38
41.74
41.31
15,321
Mar 3, 2026
41.80
41.90
41.47
41.81
41.39
15,811
Mar 2, 2026
42.28
42.31
41.86
42.19
41.76
73,230
Feb 27, 2026
42.19
42.24
41.85
41.85
41.43
18,332
Feb 26, 2026
41.95
42.21
41.85
41.85
41.43
34,531
Feb 25, 2026
42.20
42.20
41.81
42.10
41.67
16,325
Feb 24, 2026
41.78
42.11
41.52
42.01
41.59
33,222
Feb 23, 2026
41.85
41.85
41.65
41.74
41.32
23,237
Feb 20, 2026
41.83
41.85
41.45
41.85
41.43
35,376
Feb 19, 2026
41.83
41.83
41.66
41.67
41.25
15,274
Feb 18, 2026
41.81
41.85
41.53
41.85
41.43
16,337
Feb 17, 2026
41.55
41.85
41.50
41.64
41.22
70,103
Feb 16, 2026
41.48
41.56
41.30
41.51
41.09
31,749
Feb 13, 2026
41.37
41.50
41.26
41.36
40.94
53,369
Feb 12, 2026
41.67
41.67
41.35
41.38
40.96
9,456
Feb 11, 2026
41.85
41.85
41.42
41.54
41.12
28,992
Feb 10, 2026
41.75
41.83
41.66
41.69
41.27
28,020
Feb 9, 2026
42.00
42.00
41.67
41.67
41.25
56,166
Feb 6, 2026
41.99
41.99
41.76
41.90
41.48
25,923
Feb 5, 2026
42.00
42.00
41.51
41.96
41.54
18,603
Feb 4, 2026
41.62
41.84
41.41
41.67
41.25
17,227
Feb 3, 2026
41.78
41.78
41.42
41.59
41.17
12,597
Feb 2, 2026
41.72
41.72
41.30
41.71
41.29
27,030
Jan 30, 2026
41.37
41.67
41.18
41.67
41.25
22,578
Jan 29, 2026
41.35
41.52
41.08
41.52
41.10
50,776
Jan 28, 2026
41.23
41.26
41.05
41.08
40.66
64,686
Jan 27, 2026
41.09
41.09
40.69
40.99
40.58
13,676
Jan 26, 2026
40.96
41.00
40.61
40.83
40.41
20,912
Jan 23, 2026
40.80
40.80
40.51
40.65
40.24
14,985
Jan 22, 2026
40.40
40.79
40.40
40.79
40.38
22,664
Jan 21, 2026
40.66
40.71
40.40
40.58
40.16
12,165
Jan 20, 2026
40.79
40.79
40.43
40.78
40.37
21,671
Jan 19, 2026
40.63
40.69
40.37
40.58
40.17
26,786
Jan 16, 2026
40.40
40.63
40.10
40.63
40.22
40,050
Jan 15, 2026
40.25
40.58
40.25
40.40
39.99
19,661
Jan 14, 2026
40.39
40.65
40.19
40.65
40.24
11,956
Jan 13, 2026
40.70
40.70
40.06
40.31
39.91
42,333
Jan 12, 2026
40.69
40.69
40.43
40.69
40.28
93,298
Jan 9, 2026
40.57
40.57
40.37
40.56
40.15
37,389
Jan 8, 2026
40.80
40.80
40.42
40.54
40.14
11,332
Jan 7, 2026
40.69
40.70
40.34
40.70
40.29
28,342
Jan 6, 2026
40.41
40.41
40.03
40.39
39.98
21,343
Jan 5, 2026
40.44
40.76
39.99
40.21
39.80
64,858
Dec 30, 2025
40.53
40.53
40.15
40.35
39.95
23,532
Dec 29, 2025
40.36
40.53
40.20
40.53
40.13
40,352
Dec 23, 2025
40.22
40.58
40.10
40.58
40.17
23,346
Dec 22, 2025
40.20
40.28
40.07
40.07
39.66
16,222
Dec 19, 2025
40.21
40.26
40.01
40.17
39.77
55,888
Dec 18, 2025
40.10
40.13
39.78
40.13
39.73
8,125
Dec 17, 2025
39.78
40.00
39.77
40.00
39.60
20,384
Dec 16, 2025
39.90
39.96
39.46
39.46
39.06
21,810
Dec 15, 2025
39.55
39.82
39.40
39.82
39.42
22,480
Dec 12, 2025
39.16
39.51
39.14
39.42
39.02
33,900
Dec 11, 2025
39.55
39.55
39.20
39.24
38.85
13,868
Dec 10, 2025
39.38
39.42
39.00
39.32
38.92
19,415
Dec 9, 2025
39.18
39.51
39.18
39.49
39.10
17,551
Dec 8, 2025
39.55
39.55
39.01
39.44
39.04
9,626
Dec 5, 2025
39.53
39.54
39.28
39.49
39.10
44,116
Dec 4, 2025
39.63
39.66
39.45
39.48
39.08
38,996
Dec 3, 2025
39.62
39.81
39.50
39.63
39.22
8,954
Dec 2, 2025
39.83
39.83
39.58
39.79
39.39
8,403
Dec 1, 2025
39.92
39.92
39.55
39.62
39.22
32,350
Nov 28, 2025
39.80
39.80
39.56
39.75
39.35
13,320
Nov 27, 2025
39.63
39.63
39.51
39.63
39.23
4,488
Nov 26, 2025
39.58
39.69
39.33
39.60
39.20
39,935
Nov 25, 2025
39.52
39.52
39.16
39.38
38.98
13,888
Nov 24, 2025
39.49
39.49
39.06
39.29
38.90
17,072
Nov 21, 2025
39.20
39.28
39.05
39.05
38.66
23,783
Nov 20, 2025
39.56
39.60
39.15
39.24
38.84
21,571
Nov 19, 2025
39.18
39.28
39.08
39.19
38.79
18,337
Nov 18, 2025
39.10
39.28
39.06
39.18
38.78
14,260
Nov 17, 2025
38.90
39.33
38.90
39.33
38.93
42,073
Nov 14, 2025
39.21
39.21
38.72
38.94
38.54
8,986
Nov 13, 2025
39.01
39.17
38.63
39.15
38.75
12,452
Nov 12, 2025
38.97
38.97
38.60
38.60
38.21
15,060
Nov 11, 2025
38.94
38.94
38.60
38.69
38.30
25,166
Nov 10, 2025
38.99
39.10
38.62
38.66
38.27
14,699
Nov 7, 2025
39.00
39.15
38.60
38.60
38.20
52,007
Nov 6, 2025
39.11
39.11
38.94
39.01
38.61
23,492
Nov 5, 2025
39.40
39.40
39.06
39.19
38.79
34,899
Nov 4, 2025
39.45
39.45
39.26
39.31
38.91
9,592
Nov 3, 2025
39.58
39.58
39.21
39.35
38.95
23,617
