Skip to main content

Swiss Franc Trust Currencyshares (NY: FXF )

98.79 +0.46 (+0.47%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 96.66 96.91 96.33 96.47 24,384 -0.16(-0.17%)
Dec 29, 2022 96.60 96.81 96.39 96.63 26,981 +0.58(+0.60%)
Dec 28, 2022 96.29 96.35 95.99 96.05 213,051 +0.12(+0.13%)
Dec 27, 2022 95.72 96.13 95.72 95.92 15,439 +0.45(+0.47%)
Dec 23, 2022 95.67 95.72 95.42 95.48 18,310 -0.28(-0.29%)
Dec 22, 2022 95.85 95.92 95.74 95.76 8,783 -0.50(-0.52%)
Dec 21, 2022 96.16 96.30 96.09 96.26 8,933 +0.05(+0.05%)
Dec 20, 2022 95.94 96.48 95.94 96.20 17,167 +0.29(+0.30%)
Dec 19, 2022 95.62 95.95 95.47 95.92 42,123 +0.47(+0.49%)
Dec 16, 2022 95.84 95.84 95.45 95.45 9,552 -0.57(-0.59%)
Dec 15, 2022 96.35 96.50 95.83 96.02 32,400 -0.56(-0.58%)
Dec 14, 2022 96.15 96.63 96.15 96.58 7,654 +0.62(+0.65%)
Dec 13, 2022 96.48 96.56 95.94 95.96 20,165 +0.70(+0.73%)
Dec 12, 2022 95.57 95.57 95.10 95.26 11,281 -0.14(-0.15%)
Dec 09, 2022 95.45 95.67 95.33 95.40 19,304 +0.14(+0.14%)
Dec 08, 2022 94.97 95.31 94.97 95.27 13,227 +0.44(+0.46%)
Dec 07, 2022 95.05 95.15 94.78 94.83 16,609 +0.05(+0.05%)
Dec 06, 2022 94.93 95.00 94.60 94.78 39,268 +0.24(+0.25%)
Dec 05, 2022 95.04 95.06 94.54 94.54 8,068 -0.62(-0.65%)
Dec 02, 2022 94.97 95.19 94.61 95.16 12,202 -0.06(-0.06%)
Dec 01, 2022 94.92 95.23 94.92 95.21 22,881 +0.98(+1.04%)
Nov 30, 2022 93.94 94.53 93.75 94.24 4,228 +0.73(+0.79%)
Nov 29, 2022 93.43 93.81 92.36 93.50 11,900 -0.38(-0.41%)
Nov 28, 2022 94.42 94.53 93.89 93.89 10,055 -0.42(-0.44%)
Nov 25, 2022 93.94 94.34 93.94 94.31 3,070 -0.43(-0.45%)
Nov 23, 2022 94.07 94.78 94.07 94.74 13,503 +1.03(+1.10%)
Nov 22, 2022 93.70 93.72 93.62 93.71 222,821 +0.66(+0.71%)
Nov 21, 2022 93.17 93.29 92.97 93.04 257,714 -0.51(-0.55%)
Nov 18, 2022 93.66 93.86 93.49 93.56 11,897 -0.18(-0.20%)
Nov 17, 2022 93.74 93.78 93.42 93.74 53,779 -0.69(-0.74%)
Nov 16, 2022 94.74 94.74 94.44 94.44 43,173 -0.04(-0.04%)
Nov 15, 2022 94.53 94.64 94.20 94.48 73,109 -0.13(-0.14%)
Nov 14, 2022 94.10 94.77 94.10 94.61 67,106 -0.18(-0.19%)
Nov 11, 2022 93.69 94.93 93.67 94.79 22,381 +2.41(+2.61%)
Nov 10, 2022 91.65 92.41 91.65 92.38 34,235 +1.81(+2.00%)
Nov 09, 2022 90.70 90.92 90.46 90.57 6,960 +0.09(+0.10%)
Nov 08, 2022 90.44 90.68 90.41 90.48 227,685 +0.27(+0.30%)
Nov 07, 2022 90.16 90.36 90.05 90.21 13,292 +0.46(+0.51%)
Nov 04, 2022 89.19 89.84 89.19 89.75 6,406 +1.68(+1.90%)
Nov 03, 2022 88.17 88.30 88.04 88.07 9,585 -0.94(-1.05%)
Nov 02, 2022 89.59 89.01 89.01 4,020 -0.22(-0.25%)
Nov 01, 2022 89.69 89.69 89.18 89.23 7,217 +0.14(+0.16%)
Oct 31, 2022 89.00 89.17 88.96 89.09 6,998 -0.48(-0.53%)
Oct 28, 2022 89.46 89.63 89.42 89.57 5,170 -0.42(-0.46%)
Oct 27, 2022 90.16 90.29 89.97 89.98 230,146 -0.44(-0.49%)
Oct 26, 2022 90.06 90.58 90.06 90.43 236,893 +0.74(+0.82%)
Oct 25, 2022 89.45 89.73 89.45 89.69 9,167 +0.60(+0.68%)
Oct 24, 2022 88.97 89.26 88.97 89.09 4,573 -0.37(-0.42%)
Oct 21, 2022 88.47 89.49 88.34 89.46 11,528 +0.59(+0.66%)
Oct 20, 2022 88.96 89.20 88.79 88.87 2,917 +0.06(+0.07%)
Oct 19, 2022 88.96 88.98 88.72 88.81 11,746 -0.93(-1.04%)
Oct 18, 2022 89.57 89.75 89.48 89.75 16,990 +0.14(+0.16%)
Oct 17, 2022 89.36 89.64 89.36 89.61 5,349 +0.84(+0.95%)
Oct 14, 2022 88.97 89.02 88.71 88.77 8,273 -0.56(-0.63%)
Oct 13, 2022 88.77 89.45 88.68 89.33 473,803 -0.13(-0.14%)
Oct 12, 2022 89.59 89.59 89.25 89.46 9,181 -0.10(-0.11%)
Oct 11, 2022 89.52 90.00 89.38 89.56 134,457 +0.32(+0.36%)
Oct 10, 2022 89.31 89.36 89.20 89.24 19,568 -0.49(-0.55%)
Oct 07, 2022 90.03 90.06 89.73 89.73 117,932 -0.39(-0.43%)
Oct 06, 2022 90.29 90.38 90.06 90.12 229,691 -0.68(-0.75%)
Oct 05, 2022 90.62 90.93 90.52 90.80 6,947 -0.38(-0.41%)
Oct 04, 2022 90.44 91.19 90.44 91.17 13,550 +1.28(+1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.