Skip to main content

Swiss Franc Trust Currencyshares (NY: FXF )

98.67 +0.33 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 93.47 93.61 93.33 93.33 15,793 -0.25(-0.26%)
May 27, 2022 93.66 93.81 93.47 93.57 12,634 +0.15(+0.16%)
May 26, 2022 93.42 93.46 93.23 93.43 135,665 +0.27(+0.29%)
May 25, 2022 93.25 93.25 92.98 93.15 18,390 -0.13(-0.13%)
May 24, 2022 93.06 93.54 93.06 93.28 21,418 +0.51(+0.55%)
May 23, 2022 92.75 92.92 92.70 92.77 20,533 +0.83(+0.90%)
May 20, 2022 92.05 92.05 91.79 91.94 13,474 -0.32(-0.34%)
May 19, 2022 92.09 92.39 92.05 92.25 17,092 +1.52(+1.68%)
May 18, 2022 89.92 90.87 89.92 90.73 21,057 +0.57(+0.64%)
May 17, 2022 90.18 90.34 90.12 90.16 11,376 +0.73(+0.82%)
May 16, 2022 89.22 89.50 89.08 89.43 20,704 +0.04(+0.05%)
May 13, 2022 89.26 89.59 89.26 89.39 9,615 +0.10(+0.12%)
May 12, 2022 89.74 89.76 89.21 89.28 15,967 -0.86(-0.95%)
May 11, 2022 90.47 90.74 90.14 90.14 16,073 +0.08(+0.09%)
May 10, 2022 90.32 90.37 89.98 90.06 51,354 -0.19(-0.21%)
May 09, 2022 90.46 90.51 89.97 90.25 224,055 -0.46(-0.51%)
May 06, 2022 90.92 91.18 90.65 90.71 12,970 -0.34(-0.37%)
May 05, 2022 91.25 91.25 90.68 91.05 18,622 -1.06(-1.15%)
May 04, 2022 91.40 92.13 91.12 92.11 45,835 +0.47(+0.51%)
May 03, 2022 92.07 92.07 91.52 91.64 10,587 -0.06(-0.07%)
May 02, 2022 91.87 91.91 91.63 91.70 49,160 -0.45(-0.49%)
Apr 29, 2022 92.37 92.72 92.15 92.16 10,693 -0.14(-0.15%)
Apr 28, 2022 92.10 92.42 92.07 92.30 11,262 -0.27(-0.29%)
Apr 27, 2022 92.55 92.71 92.50 92.57 14,736 -0.66(-0.71%)
Apr 26, 2022 93.73 93.76 93.19 93.23 33,324 -0.24(-0.26%)
Apr 25, 2022 93.82 93.86 93.48 93.48 146,279 -0.24(-0.25%)
Apr 22, 2022 93.84 93.84 93.56 93.71 14,142 -0.46(-0.49%)
Apr 21, 2022 94.49 94.56 93.98 94.18 10,581 -0.43(-0.45%)
Apr 20, 2022 94.58 94.82 94.54 94.60 13,540 +0.33(+0.35%)
Apr 19, 2022 94.85 94.86 94.25 94.28 16,507 -0.71(-0.75%)
Apr 18, 2022 95.05 95.19 94.84 94.99 26,465 -0.17(-0.18%)
Apr 14, 2022 95.57 95.57 95.13 95.16 18,890 -0.85(-0.89%)
Apr 13, 2022 95.94 96.19 95.94 96.01 7,533 -0.22(-0.23%)
Apr 12, 2022 96.49 96.61 96.23 96.23 9,918 -0.14(-0.15%)
Apr 11, 2022 96.10 96.46 96.10 96.38 17,010 +0.28(+0.29%)
Apr 08, 2022 95.88 96.16 95.81 96.09 9,566 -0.04(-0.04%)
Apr 07, 2022 96.21 96.30 96.08 96.13 9,032 -0.13(-0.13%)
Apr 06, 2022 96.19 96.32 96.15 96.26 11,673 -0.34(-0.35%)
Apr 05, 2022 97.13 97.15 96.56 96.60 14,670 -0.34(-0.35%)
Apr 04, 2022 97.07 97.10 96.86 96.93 43,760 -0.09(-0.10%)
Apr 01, 2022 96.91 97.06 96.80 97.02 11,165 -0.16(-0.16%)
Mar 31, 2022 97.10 97.49 97.10 97.18 19,661 -0.08(-0.08%)
Mar 30, 2022 96.92 97.37 96.92 97.26 8,713 +0.72(+0.75%)
Mar 29, 2022 96.34 96.54 96.30 96.54 16,083 +0.48(+0.50%)
Mar 28, 2022 96.11 96.18 95.89 96.05 15,834 -0.46(-0.48%)
Mar 25, 2022 96.65 96.72 96.46 96.52 9,878 -0.01(-0.01%)
Mar 24, 2022 96.41 96.56 96.34 96.53 12,136 +0.09(+0.09%)
Mar 23, 2022 95.98 96.56 95.98 96.44 5,982 +0.11(+0.12%)
Mar 22, 2022 96.39 96.39 96.21 96.33 10,527 +0.11(+0.12%)
Mar 21, 2022 96.54 96.62 96.18 96.21 17,299 -0.16(-0.17%)
Mar 18, 2022 95.82 96.41 95.82 96.38 7,205 +0.55(+0.57%)
Mar 17, 2022 95.69 96.23 95.69 95.83 28,046 +0.23(+0.24%)
Mar 16, 2022 95.47 95.64 95.12 95.59 193,993 +0.15(+0.16%)
Mar 15, 2022 95.68 95.79 95.26 95.44 129,217 -0.32(-0.33%)
Mar 14, 2022 96.03 96.16 95.76 95.76 19,577 -0.33(-0.34%)
Mar 11, 2022 96.40 96.41 96.08 96.09 19,612 -0.45(-0.47%)
Mar 10, 2022 96.63 96.88 96.53 96.54 41,272 -0.45(-0.47%)
Mar 09, 2022 96.81 97.09 96.80 96.99 12,506 +0.26(+0.27%)
Mar 08, 2022 96.94 96.94 96.60 96.73 26,857 -0.35(-0.36%)
Mar 07, 2022 97.21 97.21 96.94 97.08 28,904 -0.88(-0.90%)
Mar 04, 2022 97.73 97.96 97.68 97.96 13,553 +0.16(+0.16%)
Mar 03, 2022 97.67 97.85 97.58 97.80 8,198 +0.18(+0.18%)
Mar 02, 2022 97.55 97.68 97.28 97.62 30,270 -0.24(-0.25%)
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.