Skip to main content

Swiss Franc Trust Currencyshares (NY: FXF )

98.68 +0.35 (+0.36%)
Streaming Delayed Price Updated: 11:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 95.23 95.52 95.08 95.42 35,344 -0.52(-0.54%)
Mar 30, 2020 96.09 96.11 95.67 95.94 22,133 -0.55(-0.57%)
Mar 27, 2020 95.20 96.55 95.20 96.49 16,207 +0.97(+1.02%)
Mar 26, 2020 94.69 95.54 94.69 95.52 106,184 +1.44(+1.53%)
Mar 25, 2020 93.76 94.20 93.65 94.08 117,929 +0.62(+0.66%)
Mar 24, 2020 94.14 94.16 93.35 93.46 200,735 +0.08(+0.08%)
Mar 23, 2020 93.35 93.89 93.33 93.38 48,458 +0.34(+0.37%)
Mar 20, 2020 93.24 93.70 92.85 93.04 43,520 -0.18(-0.20%)
Mar 19, 2020 94.23 94.36 93.06 93.22 157,580 -1.70(-1.80%)
Mar 18, 2020 95.27 95.27 93.13 94.93 135,867 -0.75(-0.79%)
Mar 17, 2020 95.54 95.82 95.26 95.68 72,983 -1.42(-1.47%)
Mar 16, 2020 96.96 97.21 95.87 97.10 23,773 +0.79(+0.83%)
Mar 13, 2020 96.28 96.74 96.13 96.31 45,621 -0.83(-0.85%)
Mar 12, 2020 97.94 98.04 94.46 97.13 286,423 -0.86(-0.88%)
Mar 11, 2020 98.41 98.48 97.83 97.99 26,715 +0.12(+0.12%)
Mar 10, 2020 98.74 98.86 97.68 97.87 51,621 -1.67(-1.68%)
Mar 09, 2020 99.61 99.61 98.69 99.54 108,307 +1.61(+1.64%)
Mar 06, 2020 98.54 98.66 97.91 97.93 53,224 +0.74(+0.76%)
Mar 05, 2020 96.64 97.19 96.59 97.19 34,554 +1.07(+1.12%)
Mar 04, 2020 96.03 96.25 96.01 96.12 23,126 -0.10(-0.11%)
Mar 03, 2020 95.94 96.52 95.94 96.23 76,736 +0.51(+0.53%)
Mar 02, 2020 96.01 96.31 95.72 95.72 62,490 +0.39(+0.41%)
Feb 28, 2020 95.13 95.45 94.88 95.33 55,625 +0.50(+0.52%)
Feb 27, 2020 94.88 95.04 93.94 94.83 42,764 +0.65(+0.69%)
Feb 26, 2020 94.08 94.31 94.08 94.19 5,153 -0.01(-0.02%)
Feb 25, 2020 94.10 94.34 94.07 94.20 21,116 +0.21(+0.22%)
Feb 24, 2020 94.13 94.19 93.88 93.99 24,394 -0.07(-0.07%)
Feb 21, 2020 93.76 94.11 93.76 94.06 5,202 +0.59(+0.63%)
Feb 20, 2020 93.62 93.62 93.43 93.46 12,168 -0.04(-0.04%)
Feb 19, 2020 93.58 93.58 93.46 93.51 5,751 -0.08(-0.09%)
Feb 18, 2020 93.53 93.79 93.52 93.59 7,014 -0.12(-0.13%)
Feb 14, 2020 93.78 93.84 93.69 93.71 23,410 -0.25(-0.27%)
Feb 13, 2020 93.96 94.06 93.95 93.96 2,661 -0.14(-0.15%)
Feb 12, 2020 94.26 94.26 94.08 94.10 2,893 -0.23(-0.24%)
Feb 11, 2020 94.16 94.35 94.14 94.33 3,880 +0.18(+0.19%)
Feb 10, 2020 94.19 94.21 94.11 94.15 4,857 +0.00(+0.00%)
Feb 07, 2020 94.22 94.43 94.10 94.15 21,209 -0.25(-0.26%)
Feb 06, 2020 94.46 94.46 94.35 94.39 10,472 -0.19(-0.20%)
Feb 05, 2020 94.50 94.63 94.44 94.59 9,030 -0.38(-0.40%)
Feb 04, 2020 94.90 94.98 94.88 94.97 4,354 -0.22(-0.23%)
Feb 03, 2020 95.31 95.38 95.19 95.19 26,180 -0.36(-0.38%)
Jan 31, 2020 95.20 95.57 95.20 95.55 28,113 +0.61(+0.64%)
Jan 30, 2020 94.93 95.06 94.76 94.94 5,162 +0.39(+0.41%)
Jan 29, 2020 94.31 94.58 94.21 94.55 5,664 -0.07(-0.08%)
Jan 28, 2020 94.62 94.72 94.55 94.62 7,646 -0.33(-0.35%)
Jan 27, 2020 94.99 95.10 94.86 94.96 18,595 +0.23(+0.24%)
Jan 24, 2020 94.83 94.94 94.73 94.73 8,704 -0.26(-0.28%)
Jan 23, 2020 95.10 95.16 94.92 94.99 1,709 -0.16(-0.17%)
Jan 22, 2020 95.08 95.15 94.92 95.15 3,876 +0.07(+0.07%)
Jan 21, 2020 95.12 95.24 95.07 95.08 3,964 -0.06(-0.06%)
Jan 17, 2020 95.04 95.21 95.00 95.14 2,601 -0.28(-0.29%)
Jan 16, 2020 95.53 95.53 95.40 95.42 3,068 -0.09(-0.09%)
Jan 15, 2020 95.49 95.58 95.44 95.51 15,415 +0.31(+0.33%)
Jan 14, 2020 95.14 95.27 95.07 95.20 10,284 +0.31(+0.33%)
Jan 13, 2020 94.93 94.97 94.85 94.89 2,780 +0.19(+0.20%)
Jan 10, 2020 94.53 94.71 94.53 94.70 4,001 +0.06(+0.07%)
Jan 09, 2020 94.71 94.76 94.61 94.64 7,988 -0.01(-0.01%)
Jan 08, 2020 94.91 95.01 94.59 94.65 4,943 -0.23(-0.24%)
Jan 07, 2020 94.82 94.95 94.73 94.88 5,187 -0.21(-0.22%)
Jan 06, 2020 94.94 95.19 94.93 95.09 20,341 +0.32(+0.34%)
Jan 03, 2020 94.78 95.04 94.67 94.76 8,704 -1.19(-1.24%)
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.