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 (%)
Oct 31, 2023 98.23 98.23 97.74 97.79 8,951 -0.88(-0.90%)
Oct 30, 2023 98.63 98.68 98.52 98.68 26,573 +0.03(+0.03%)
Oct 27, 2023 98.69 98.80 98.46 98.64 7,825 -0.25(-0.25%)
Oct 26, 2023 98.92 98.94 98.80 98.89 5,512 -0.31(-0.31%)
Oct 25, 2023 99.31 99.44 99.18 99.19 13,183 -0.40(-0.40%)
Oct 24, 2023 99.56 99.59 99.41 99.59 9,162 -0.19(-0.20%)
Oct 23, 2023 99.48 99.86 99.46 99.79 11,247 +0.08(+0.08%)
Oct 20, 2023 99.69 99.81 99.58 99.71 25,519 +0.07(+0.07%)
Oct 19, 2023 99.05 99.65 99.05 99.64 9,022 +0.70(+0.71%)
Oct 18, 2023 99.00 99.03 98.94 98.94 4,929 +0.13(+0.13%)
Oct 17, 2023 98.79 98.86 98.72 98.81 7,977 -0.04(-0.04%)
Oct 16, 2023 98.60 98.86 98.52 98.84 5,790 +0.28(+0.28%)
Oct 13, 2023 98.17 98.82 98.17 98.57 9,997 +0.69(+0.70%)
Oct 12, 2023 98.24 98.25 97.88 97.88 23,787 -0.71(-0.72%)
Oct 11, 2023 98.67 98.75 98.36 98.59 7,871 +0.27(+0.27%)
Oct 10, 2023 98.23 98.32 98.19 98.32 3,919 +0.14(+0.15%)
Oct 09, 2023 98.01 98.27 97.92 98.17 14,977 +0.38(+0.39%)
Oct 06, 2023 97.14 97.93 97.11 97.79 5,174 +0.32(+0.32%)
Oct 05, 2023 97.23 97.48 97.22 97.48 6,732 +0.39(+0.40%)
Oct 04, 2023 97.12 97.17 96.76 97.09 18,884 +0.51(+0.53%)
Oct 03, 2023 96.41 96.63 96.23 96.57 13,332 -0.37(-0.39%)
Oct 02, 2023 97.09 97.09 96.78 96.95 7,853 -0.21(-0.21%)
Sep 29, 2023 97.53 97.53 97.09 97.15 7,257 -0.01(-0.01%)
Sep 28, 2023 96.95 97.17 96.95 97.17 7,564 +0.58(+0.60%)
Sep 27, 2023 96.83 96.85 96.42 96.59 8,363 -0.56(-0.58%)
Sep 26, 2023 97.37 97.37 97.15 97.15 14,414 -0.36(-0.37%)
Sep 25, 2023 97.64 97.58 97.46 97.51 8,846 -0.53(-0.54%)
Sep 22, 2023 98.17 98.32 98.01 98.04 28,270 -0.34(-0.35%)
Sep 21, 2023 98.32 98.56 98.27 98.38 16,832 -0.54(-0.54%)
Sep 20, 2023 99.21 99.48 98.92 98.92 3,682 -0.13(-0.13%)
Sep 19, 2023 99.13 99.13 98.99 99.05 5,681 -0.05(-0.05%)
Sep 18, 2023 99.04 99.23 99.04 99.10 26,971 -0.01(-0.01%)
Sep 15, 2023 99.13 99.24 99.10 99.11 6,529 -0.15(-0.15%)
Sep 14, 2023 99.49 99.49 99.14 99.26 12,109 -0.29(-0.29%)
Sep 13, 2023 99.70 99.71 99.52 99.55 12,635 -0.21(-0.21%)
Sep 12, 2023 99.60 99.76 99.60 99.76 3,555 -0.08(-0.08%)
Sep 11, 2023 99.72 99.87 99.69 99.84 31,260 +0.27(+0.28%)
Sep 08, 2023 99.66 99.75 99.55 99.56 6,600 -0.04(-0.04%)
Sep 07, 2023 99.53 99.65 99.51 99.60 6,157 -0.16(-0.16%)
Sep 06, 2023 99.50 99.77 99.50 99.76 12,418 -0.18(-0.18%)
Sep 05, 2023 100.07 100.10 99.94 99.94 9,168 -0.47(-0.47%)
Sep 01, 2023 101.02 101.02 100.35 100.41 3,448 -0.26(-0.26%)
Aug 31, 2023 100.71 100.75 100.61 100.67 3,321 -0.49(-0.49%)
Aug 30, 2023 101.66 101.67 101.16 101.16 10,607 -0.14(-0.14%)
Aug 29, 2023 100.44 101.32 100.44 101.30 7,911 +0.69(+0.69%)
Aug 28, 2023 100.50 100.69 100.50 100.61 16,506 +0.02(+0.02%)
Aug 25, 2023 100.42 100.64 100.40 100.59 15,800 +0.07(+0.07%)
Aug 24, 2023 100.82 100.90 100.50 100.52 20,096 -0.79(-0.78%)
Aug 23, 2023 101.13 101.33 101.13 101.32 452,636 +0.32(+0.32%)
Aug 22, 2023 101.02 101.12 100.98 101.00 4,956 -0.26(-0.26%)
Aug 21, 2023 101.01 101.26 100.91 101.26 6,103 +0.43(+0.43%)
Aug 18, 2023 100.98 101.02 100.81 100.82 6,084 -0.43(-0.42%)
Aug 17, 2023 101.37 101.45 101.06 101.25 28,607 +0.22(+0.22%)
Aug 16, 2023 101.17 101.25 101.03 101.03 11,102 -0.22(-0.22%)
Aug 15, 2023 101.50 101.50 101.22 101.25 5,753 -0.02(-0.02%)
Aug 14, 2023 100.95 101.46 100.82 101.27 13,394 -0.22(-0.22%)
Aug 11, 2023 101.45 101.58 101.43 101.49 11,227 +0.03(+0.03%)
Aug 10, 2023 101.89 101.94 101.46 101.46 4,359 +0.08(+0.08%)
Aug 09, 2023 101.47 101.60 101.38 101.38 6,832 -0.21(-0.21%)
Aug 08, 2023 101.36 101.59 101.35 101.59 7,916 -0.29(-0.29%)
Aug 07, 2023 101.85 101.91 101.67 101.89 6,741 +0.01(+0.01%)
Aug 04, 2023 102.07 102.19 101.87 101.87 3,075 +0.24(+0.23%)
Aug 03, 2023 101.50 101.86 101.50 101.64 5,081 +0.31(+0.30%)
Aug 02, 2023 101.08 101.37 101.03 101.33 14,043 -0.29(-0.29%)
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.