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 (%)
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%)
Mar 01, 2022 97.85 97.86 97.65 97.86 29,764 -0.14(-0.14%)
Feb 28, 2022 97.87 98.05 97.74 98.00 26,947 +0.90(+0.93%)
Feb 25, 2022 97.01 97.13 96.84 97.10 14,700 -0.05(-0.05%)
Feb 24, 2022 97.52 97.52 96.81 97.15 22,278 -0.81(-0.83%)
Feb 23, 2022 97.87 98.04 97.86 97.96 16,911 +0.44(+0.45%)
Feb 22, 2022 97.78 97.78 97.63 97.52 13,277 -0.04(-0.04%)
Feb 18, 2022 97.56 0 -0.21(-0.21%)
Feb 17, 2022 97.62 97.83 97.58 97.77 24,186 +0.22(+0.23%)
Feb 16, 2022 97.31 97.65 97.31 97.55 13,530 +0.39(+0.40%)
Feb 15, 2022 97.25 97.25 96.95 97.16 145,558 +0.05(+0.05%)
Feb 14, 2022 97.21 97.21 96.98 97.11 8,462 -0.07(-0.07%)
Feb 11, 2022 97.10 97.28 96.92 97.18 12,322 +0.12(+0.13%)
Feb 10, 2022 96.80 97.42 96.67 97.05 14,871 -0.25(-0.26%)
Feb 09, 2022 97.39 97.41 97.30 97.30 5,810 +0.16(+0.16%)
Feb 08, 2022 97.34 97.34 97.13 97.14 7,616 -0.23(-0.24%)
Feb 07, 2022 97.24 97.45 97.24 97.37 14,495 +0.19(+0.20%)
Feb 04, 2022 97.31 97.31 97.13 97.18 16,993 -0.37(-0.38%)
Feb 03, 2022 97.79 97.97 97.55 97.55 12,326 -0.23(-0.24%)
Feb 02, 2022 97.91 97.97 97.77 97.78 11,013 +0.19(+0.19%)
Feb 01, 2022 97.56 97.64 97.36 97.59 42,490 +0.61(+0.63%)
Jan 31, 2022 96.57 97.17 96.98 16,486 +0.43(+0.45%)
Jan 28, 2022 96.55 96.73 96.50 96.56 25,466 +0.01(+0.01%)
Jan 27, 2022 96.63 96.70 96.35 96.55 102,259 -0.82(-0.84%)
Jan 26, 2022 97.86 97.86 97.29 97.36 15,707 -0.60(-0.62%)
Jan 25, 2022 97.88 97.97 97.79 97.97 40,537 -0.43(-0.43%)
Jan 24, 2022 98.35 98.57 98.22 98.39 23,101 -0.26(-0.27%)
Jan 21, 2022 98.67 98.78 98.58 98.66 38,746 +0.66(+0.68%)
Jan 20, 2022 98.20 98.40 97.99 97.99 11,277 -0.21(-0.21%)
Jan 19, 2022 98.16 98.34 98.16 98.20 15,277 +0.09(+0.09%)
Jan 18, 2022 98.25 98.25 98.03 98.11 16,729 -0.38(-0.38%)
Jan 14, 2022 98.49 0 -0.26(-0.26%)
Jan 13, 2022 98.81 98.95 98.75 98.75 60,775 +0.27(+0.27%)
Jan 12, 2022 97.87 98.56 97.87 98.48 60,077 +1.05(+1.08%)
Jan 11, 2022 97.05 97.43 96.99 97.43 6,129 +0.41(+0.42%)
Jan 10, 2022 97.20 97.28 97.02 97.02 18,675 -0.96(-0.98%)
Jan 07, 2022 97.58 97.98 97.58 97.98 16,612 +0.36(+0.37%)
Jan 06, 2022 98.10 98.13 97.58 97.62 17,314 -0.48(-0.49%)
Jan 05, 2022 98.40 98.40 98.02 98.10 34,988 -0.12(-0.12%)
Jan 04, 2022 98.08 98.40 98.08 98.22 24,963 +0.22(+0.22%)
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.