Skip to main content

Swiss Franc Trust Currencyshares (NY: FXF )

97.54 +0.06 (+0.06%)
Streaming Delayed Price Updated: 11:33 AM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 97.56 97.56 97.36 97.48 11,705 -0.06(-0.06%)
Apr 15, 2024 97.36 97.60 97.24 97.54 22,957 +0.18(+0.18%)
Apr 12, 2024 97.55 97.71 97.36 97.36 25,811 -0.48(-0.49%)
Apr 11, 2024 97.85 97.88 97.59 97.84 18,070 +0.39(+0.40%)
Apr 10, 2024 97.74 97.74 97.28 97.45 41,143 -1.07(-1.09%)
Apr 09, 2024 98.61 98.69 98.41 98.52 26,734 +0.23(+0.23%)
Apr 08, 2024 98.36 98.42 98.24 98.29 22,374 -0.35(-0.35%)
Apr 05, 2024 98.32 98.89 98.32 98.64 39,282 -0.12(-0.12%)
Apr 04, 2024 98.39 98.77 98.27 98.76 68,842 +0.23(+0.23%)
Apr 03, 2024 97.89 98.54 97.89 98.53 29,556 +0.53(+0.54%)
Apr 02, 2024 98.18 98.26 97.94 98.00 30,911 -0.40(-0.41%)
Apr 01, 2024 98.68 98.68 98.31 98.40 50,412 -0.26(-0.26%)
Mar 28, 2024 98.41 98.87 98.41 98.66 42,076 +0.33(+0.34%)
Mar 27, 2024 98.09 98.34 98.09 98.33 12,953 -0.12(-0.12%)
Mar 26, 2024 98.49 98.70 98.42 98.45 44,908 -0.54(-0.55%)
Mar 25, 2024 99.12 99.21 98.99 98.99 152,624 -0.11(-0.11%)
Mar 22, 2024 98.99 99.17 98.98 99.10 249,942 +0.01(+0.01%)
Mar 21, 2024 99.18 99.21 98.94 99.08 25,349 -1.27(-1.27%)
Mar 20, 2024 99.87 100.42 99.80 100.36 27,825 +0.18(+0.18%)
Mar 19, 2024 100.21 100.27 100.16 100.17 4,489 +0.03(+0.02%)
Mar 18, 2024 100.63 100.63 100.15 100.15 40,959 -0.57(-0.56%)
Mar 15, 2024 100.77 100.82 100.61 100.72 14,120 +0.00(+0.00%)
Mar 14, 2024 100.99 101.04 100.64 100.72 14,869 -0.53(-0.53%)
Mar 13, 2024 101.44 101.44 101.25 101.25 14,942 -0.16(-0.16%)
Mar 12, 2024 101.27 101.41 101.20 101.41 15,312 -0.09(-0.09%)
Mar 11, 2024 101.32 101.51 101.20 101.50 11,284 +0.09(+0.09%)
Mar 08, 2024 101.65 101.72 101.36 101.41 14,502 +0.03(+0.03%)
Mar 07, 2024 101.18 101.40 101.08 101.38 46,419 +0.49(+0.49%)
Mar 06, 2024 100.72 100.97 100.72 100.89 16,096 +0.11(+0.11%)
Mar 05, 2024 100.53 100.79 100.53 100.78 30,907 +0.23(+0.23%)
Mar 04, 2024 100.56 100.65 100.51 100.55 6,800 -0.19(-0.19%)
Mar 01, 2024 100.26 100.85 100.10 100.73 33,587 +0.14(+0.14%)
Feb 29, 2024 101.19 101.19 100.59 100.59 4,900 -0.64(-0.64%)
Feb 28, 2024 101.08 101.24 101.04 101.24 7,776 +0.08(+0.08%)
Feb 27, 2024 101.10 101.16 101.07 101.16 13,006 +0.08(+0.08%)
Feb 26, 2024 101.04 101.08 100.98 101.08 5,190 +0.11(+0.11%)
Feb 23, 2024 101.06 101.06 100.97 100.97 5,590 -0.11(-0.11%)
Feb 22, 2024 100.94 101.11 100.86 101.08 9,226 -0.08(-0.08%)
Feb 21, 2024 101.07 101.19 100.97 101.16 11,679 +0.21(+0.21%)
Feb 20, 2024 101.13 101.22 100.90 100.95 8,813 -0.03(-0.03%)
Feb 16, 2024 100.74 101.09 100.74 100.98 10,995 -0.11(-0.11%)
Feb 15, 2024 101.14 101.22 100.97 101.09 6,427 +0.65(+0.64%)
Feb 14, 2024 100.36 100.47 100.25 100.45 11,924 +0.19(+0.19%)
Feb 13, 2024 100.60 100.60 100.21 100.26 9,606 -1.33(-1.31%)
Feb 12, 2024 101.55 101.64 101.52 101.59 4,112 -0.11(-0.10%)
Feb 09, 2024 101.63 101.80 101.63 101.70 13,519 -0.10(-0.09%)
Feb 08, 2024 101.63 101.84 101.59 101.79 12,740 -0.02(-0.02%)
Feb 07, 2024 101.99 102.15 101.69 101.81 9,428 -0.45(-0.44%)
Feb 06, 2024 101.84 102.27 101.78 102.27 19,005 +0.05(+0.05%)
Feb 05, 2024 102.14 102.25 102.07 102.22 27,930 -0.47(-0.46%)
Feb 02, 2024 102.77 102.81 102.50 102.69 6,776 -1.04(-1.00%)
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.