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 (%)
Dec 31, 2018 94.52 94.84 94.42 94.84 24,211 +0.10(+0.11%)
Dec 28, 2018 95.08 95.16 94.56 94.74 38,517 +0.34(+0.36%)
Dec 27, 2018 94.32 94.66 94.12 94.39 30,622 +0.81(+0.87%)
Dec 26, 2018 94.10 94.26 93.58 93.58 65,298 -0.69(-0.74%)
Dec 24, 2018 94.17 94.50 94.17 94.28 16,307 +0.57(+0.61%)
Dec 21, 2018 93.99 94.20 93.67 93.71 29,613 -0.78(-0.83%)
Dec 20, 2018 94.15 94.81 93.84 94.49 46,105 +0.81(+0.87%)
Dec 19, 2018 93.97 94.10 93.68 93.68 63,016 -0.26(-0.28%)
Dec 18, 2018 93.91 93.96 93.81 93.94 2,934 -0.01(-0.01%)
Dec 17, 2018 93.98 93.98 93.88 93.95 16,243 +0.50(+0.53%)
Dec 14, 2018 93.60 93.61 93.43 93.45 24,111 -0.46(-0.49%)
Dec 13, 2018 93.72 93.93 93.72 93.91 9,890 +0.01(+0.01%)
Dec 12, 2018 93.90 94.05 93.90 93.90 9,866 -0.04(-0.04%)
Dec 11, 2018 94.15 94.17 93.87 93.93 6,043 -0.30(-0.32%)
Dec 10, 2018 94.28 94.48 94.15 94.24 11,100 -0.04(-0.04%)
Dec 07, 2018 93.98 94.31 93.98 94.28 14,706 +0.35(+0.37%)
Dec 06, 2018 93.95 94.25 93.93 93.93 39,390 +0.43(+0.46%)
Dec 04, 2018 93.69 93.69 93.50 93.50 6,903 +0.10(+0.10%)
Dec 03, 2018 93.45 93.56 93.40 93.40 10,388 +0.04(+0.05%)
Nov 30, 2018 93.42 93.42 93.31 93.36 6,202 -0.19(-0.21%)
Nov 29, 2018 93.64 93.66 93.55 93.55 3,840 -0.33(-0.35%)
Nov 28, 2018 93.35 93.97 93.27 93.88 8,166 +0.52(+0.56%)
Nov 27, 2018 93.46 93.46 93.32 93.36 3,382 -0.06(-0.06%)
Nov 26, 2018 93.51 93.51 93.38 93.42 7,988 -0.10(-0.11%)
Nov 23, 2018 93.71 93.71 93.52 93.52 10,204 -0.33(-0.35%)
Nov 21, 2018 93.85 93.85 93.85 0 +0.04(+0.04%)
Nov 20, 2018 93.90 93.97 93.77 93.81 13,538 -0.09(-0.10%)
Nov 19, 2018 93.75 94.03 93.75 93.91 12,601 +0.59(+0.63%)
Nov 16, 2018 93.18 93.40 93.14 93.32 7,803 +0.40(+0.43%)
Nov 15, 2018 92.98 93.00 92.64 92.92 5,015 -0.02(-0.02%)
Nov 14, 2018 92.49 93.28 92.49 92.94 41,855 +0.33(+0.36%)
Nov 13, 2018 92.47 92.61 92.39 92.61 5,214 +0.21(+0.23%)
Nov 12, 2018 92.56 92.56 92.38 92.40 3,228 -0.39(-0.42%)
Nov 09, 2018 92.70 92.83 92.70 92.79 2,701 -0.02(-0.02%)
Nov 08, 2018 93.06 93.14 92.71 92.81 99,253 -0.40(-0.43%)
Nov 07, 2018 93.62 93.62 93.20 93.21 12,820 +0.16(+0.17%)
Nov 06, 2018 92.93 93.09 92.92 93.05 11,948 +0.16(+0.17%)
Nov 05, 2018 92.87 92.95 92.83 92.89 3,521 -0.08(-0.09%)
Nov 02, 2018 93.29 93.29 92.92 92.97 9,604 -0.18(-0.19%)
Nov 01, 2018 92.92 93.25 92.92 93.15 11,988 +0.53(+0.57%)
Oct 31, 2018 92.79 92.95 92.54 92.62 156,544 -0.31(-0.33%)
Oct 30, 2018 93.34 93.34 92.93 92.93 9,960 -0.27(-0.29%)
Oct 29, 2018 93.43 93.46 93.20 93.20 5,167 -0.44(-0.47%)
Oct 26, 2018 93.18 93.69 93.18 93.64 10,404 +0.28(+0.30%)
Oct 25, 2018 93.47 93.47 93.23 93.35 18,578 -0.28(-0.30%)
Oct 24, 2018 93.65 93.66 93.52 93.64 6,765 -0.17(-0.18%)
Oct 23, 2018 93.84 93.99 93.81 93.81 17,897 +0.10(+0.11%)
Oct 22, 2018 93.70 93.76 93.66 93.71 1,060 +0.06(+0.06%)
Oct 19, 2018 93.74 93.76 93.63 93.65 5,702 -0.19(-0.20%)
Oct 18, 2018 93.71 94.04 93.71 93.84 9,134 -0.08(-0.09%)
Oct 17, 2018 94.09 94.13 93.92 93.92 7,171 -0.42(-0.45%)
Oct 16, 2018 94.56 94.56 94.30 94.34 7,327 -0.22(-0.23%)
Oct 15, 2018 94.80 94.84 94.54 94.56 9,609 +0.38(+0.40%)
Oct 12, 2018 94.18 94.33 94.14 94.18 2,301 -0.19(-0.20%)
Oct 11, 2018 94.56 94.56 94.19 94.37 11,190 +0.07(+0.07%)
Oct 10, 2018 94.21 94.40 94.18 94.30 7,254 +0.09(+0.10%)
Oct 09, 2018 93.96 94.31 93.92 94.21 3,966 +0.05(+0.05%)
Oct 08, 2018 94.04 94.17 93.96 94.16 8,280 -0.02(-0.02%)
Oct 05, 2018 94.17 94.29 94.16 94.18 10,104 -0.06(-0.06%)
Oct 04, 2018 94.29 94.40 94.12 94.24 10,431 -0.15(-0.16%)
Oct 03, 2018 94.50 94.58 94.39 94.39 11,818 -0.56(-0.59%)
Oct 02, 2018 94.93 94.96 94.78 94.95 4,153 -0.05(-0.05%)
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.