Skip to main content

Swiss Franc Trust Currencyshares (NY: FXF )

95.44 +0.13 (+0.14%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2022 95.49 95.72 95.38 95.44 19,296 +0.13(+0.14%)
Dec 08, 2022 95.01 95.35 95.01 95.31 13,221 +0.44(+0.46%)
Dec 07, 2022 95.09 95.19 94.83 94.87 16,602 +0.05(+0.05%)
Dec 06, 2022 94.97 95.04 94.64 94.82 39,250 +0.24(+0.25%)
Dec 05, 2022 95.08 95.10 94.58 94.58 8,065 -0.62(-0.65%)
Dec 02, 2022 95.01 95.23 94.65 95.20 12,197 -0.06(-0.06%)
Dec 01, 2022 94.96 95.28 94.96 95.26 22,871 +0.98(+1.04%)
Nov 30, 2022 93.98 94.58 93.79 94.28 4,227 +0.73(+0.79%)
Nov 29, 2022 93.47 93.85 92.40 93.55 11,895 -0.38(-0.41%)
Nov 28, 2022 94.46 94.58 93.93 93.93 10,051 -0.42(-0.44%)
Nov 25, 2022 93.98 94.39 93.98 94.35 3,069 -0.43(-0.45%)
Nov 23, 2022 94.11 94.82 94.11 94.78 13,497 +1.03(+1.10%)
Nov 22, 2022 93.74 93.76 93.66 93.75 222,718 +0.66(+0.71%)
Nov 21, 2022 93.21 93.33 93.01 93.09 257,595 -0.51(-0.55%)
Nov 18, 2022 93.70 93.90 93.54 93.60 11,892 -0.19(-0.20%)
Nov 17, 2022 93.78 93.83 93.46 93.78 53,755 -0.70(-0.74%)
Nov 16, 2022 94.78 94.78 94.48 94.48 43,153 -0.04(-0.04%)
Nov 15, 2022 94.57 94.68 94.24 94.52 73,076 -0.13(-0.14%)
Nov 14, 2022 94.14 94.82 94.14 94.65 67,075 -0.18(-0.19%)
Nov 11, 2022 93.73 94.97 93.71 94.83 22,371 +2.41(+2.61%)
Nov 10, 2022 91.69 92.45 91.69 92.42 34,220 +1.81(+2.00%)
Nov 09, 2022 90.74 90.96 90.50 90.61 6,957 +0.09(+0.10%)
Nov 08, 2022 90.48 90.72 90.45 90.52 227,580 +0.27(+0.30%)
Nov 07, 2022 90.20 90.40 90.09 90.25 13,286 +0.46(+0.51%)
Nov 04, 2022 89.23 89.88 89.23 89.79 6,404 +1.68(+1.90%)
Nov 03, 2022 88.21 88.34 88.08 88.11 9,581 -0.94(-1.05%)
Nov 02, 2022 89.63 89.05 89.05 4,019 -0.22(-0.25%)
Nov 01, 2022 89.73 89.73 89.22 89.27 7,214 +0.14(+0.16%)
Oct 31, 2022 89.04 89.21 89.00 89.13 6,995 -0.48(-0.53%)
Oct 28, 2022 89.50 89.67 89.46 89.61 5,168 -0.42(-0.46%)
Oct 27, 2022 90.20 90.33 90.01 90.03 230,040 -0.44(-0.49%)
Oct 26, 2022 90.10 90.62 90.10 90.47 236,783 +0.74(+0.82%)
Oct 25, 2022 89.49 89.77 89.49 89.73 9,163 +0.60(+0.68%)
Oct 24, 2022 89.01 89.30 89.01 89.13 4,571 -0.37(-0.42%)
Oct 21, 2022 88.51 89.53 88.38 89.50 11,523 +0.59(+0.66%)
Oct 20, 2022 89.00 89.24 88.83 88.92 2,916 +0.06(+0.07%)
Oct 19, 2022 89.00 89.02 88.76 88.85 11,741 -0.94(-1.04%)
Oct 18, 2022 89.61 89.79 89.52 89.79 16,983 +0.14(+0.16%)
Oct 17, 2022 89.40 89.69 89.40 89.65 5,347 +0.84(+0.94%)
Oct 14, 2022 89.01 89.06 88.75 88.81 8,270 -0.56(-0.63%)
Oct 13, 2022 88.81 89.49 88.72 89.37 473,583 -0.13(-0.14%)
Oct 12, 2022 89.63 89.63 89.29 89.50 9,177 -0.10(-0.11%)
Oct 11, 2022 89.56 90.04 89.42 89.60 134,395 +0.32(+0.36%)
Oct 10, 2022 89.35 89.40 89.24 89.28 19,559 -0.49(-0.55%)
Oct 07, 2022 90.07 90.10 89.77 89.77 117,878 -0.39(-0.43%)
Oct 06, 2022 90.33 90.42 90.10 90.16 229,585 -0.68(-0.75%)
Oct 05, 2022 90.66 90.97 90.56 90.84 6,944 -0.38(-0.41%)
Oct 04, 2022 90.48 91.23 90.48 91.22 13,544 +1.29(+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.