Skip to main content

Swiss Franc Trust Currencyshares (NY: FXF )

102.91 +0.32 (+0.31%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 7,777 +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(-0.11%)
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%)
Feb 01, 2024 103.16 103.73 103.04 103.73 13,948 +0.63(+0.61%)
Jan 31, 2024 103.29 103.90 103.03 103.10 28,126 -0.14(-0.13%)
Jan 30, 2024 103.25 103.29 102.79 103.23 22,814 -0.00(-0.00%)
Jan 29, 2024 102.88 103.31 102.88 103.24 3,801 +0.28(+0.27%)
Jan 26, 2024 103.16 103.21 102.95 102.96 5,141 +0.39(+0.38%)
Jan 25, 2024 102.77 102.82 102.40 102.57 40,086 -0.47(-0.46%)
Jan 24, 2024 103.31 103.31 102.97 103.04 11,299 +0.89(+0.87%)
Jan 23, 2024 102.24 102.24 102.00 102.15 11,625 -0.24(-0.23%)
Jan 22, 2024 102.40 102.40 102.29 102.39 5,446 -0.05(-0.05%)
Jan 19, 2024 102.25 102.44 102.12 102.44 21,823 +0.02(+0.02%)
Jan 18, 2024 102.55 102.55 102.31 102.41 15,169 -0.44(-0.43%)
Jan 17, 2024 102.69 102.85 102.56 102.85 10,926 -0.38(-0.37%)
Jan 16, 2024 103.35 103.51 103.18 103.23 33,478 -1.12(-1.07%)
Jan 12, 2024 104.55 104.73 104.23 104.35 4,759 -0.01(-0.01%)
Jan 11, 2024 104.27 104.37 103.97 104.37 12,041 -0.12(-0.11%)
Jan 10, 2024 104.31 104.52 104.28 104.49 15,555 +0.12(+0.11%)
Jan 09, 2024 104.54 104.60 104.31 104.37 9,188 -0.58(-0.55%)
Jan 08, 2024 104.68 105.10 104.68 104.95 8,779 +0.32(+0.31%)
Jan 05, 2024 104.61 105.09 104.61 104.63 43,490 -0.02(-0.02%)
Jan 04, 2024 104.44 104.70 104.44 104.65 9,730 -0.02(-0.02%)
Jan 03, 2024 104.14 104.67 104.14 104.67 12,449 +0.05(+0.05%)
Jan 02, 2024 104.78 105.08 104.57 104.62 17,218 -1.13(-1.07%)
Dec 29, 2023 105.87 106.32 105.39 105.75 53,858 +0.37(+0.35%)
Dec 28, 2023 106.31 106.72 105.32 105.38 14,897 -0.18(-0.17%)
Dec 27, 2023 104.49 105.67 104.43 105.56 31,767 +1.34(+1.29%)
Dec 26, 2023 103.93 104.23 103.93 104.21 47,497 +0.24(+0.23%)
Dec 22, 2023 104.29 104.30 103.85 103.97 18,701 +0.14(+0.14%)
Dec 21, 2023 103.72 103.83 103.58 103.83 7,110 +0.85(+0.83%)
Dec 20, 2023 103.17 103.34 102.97 102.98 13,263 -0.34(-0.33%)
Dec 19, 2023 102.87 103.44 102.87 103.32 24,828 +0.78(+0.76%)
Dec 18, 2023 102.51 102.55 102.34 102.54 18,712 +0.38(+0.38%)
Dec 15, 2023 102.46 102.62 102.15 102.16 15,978 -0.46(-0.45%)
Dec 14, 2023 102.22 103.01 102.22 102.62 26,081 +0.55(+0.54%)
Dec 13, 2023 101.53 102.30 101.28 102.07 14,719 +0.44(+0.43%)
Dec 12, 2023 101.52 101.63 101.32 101.63 8,380 +0.34(+0.34%)
Dec 11, 2023 100.95 101.30 100.94 101.29 11,731 +0.18(+0.18%)
Dec 08, 2023 101.00 101.38 100.88 101.11 6,063 -0.50(-0.49%)
Dec 07, 2023 101.32 101.88 101.32 101.61 10,836 -0.02(-0.02%)
Dec 06, 2023 101.83 101.87 101.60 101.63 5,022 -0.02(-0.02%)
Dec 05, 2023 101.65 101.81 101.57 101.65 15,118 -0.24(-0.24%)
Dec 04, 2023 101.60 101.91 101.60 101.89 10,401 -0.42(-0.41%)
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.