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 (%)
Mar 31, 2021 96.29 96.53 95.99 96.07 58,000 -0.29(-0.30%)
Mar 30, 2021 96.37 96.42 96.20 96.36 79,727 -0.35(-0.36%)
Mar 29, 2021 96.68 96.84 96.67 96.71 25,423 -0.06(-0.06%)
Mar 26, 2021 96.46 96.78 96.46 96.77 57,129 +0.18(+0.19%)
Mar 25, 2021 97.10 97.10 96.59 96.59 39,137 -0.49(-0.50%)
Mar 24, 2021 96.96 97.15 96.95 97.08 26,009 -0.14(-0.15%)
Mar 23, 2021 97.50 97.56 97.22 97.22 24,495 -1.11(-1.13%)
Mar 22, 2021 98.16 98.48 98.14 98.33 21,439 +0.56(+0.57%)
Mar 19, 2021 97.54 97.78 97.54 97.77 20,910 -0.08(-0.08%)
Mar 18, 2021 97.76 98.03 97.65 97.85 56,687 -0.64(-0.65%)
Mar 17, 2021 97.94 98.59 97.80 98.49 30,258 +0.22(+0.22%)
Mar 16, 2021 98.07 98.29 98.01 98.27 17,374 +0.32(+0.32%)
Mar 15, 2021 97.75 97.95 97.73 97.95 18,158 +0.13(+0.14%)
Mar 12, 2021 97.61 97.91 97.45 97.82 36,719 -0.54(-0.55%)
Mar 11, 2021 98.11 98.40 97.94 98.36 24,789 +0.60(+0.61%)
Mar 10, 2021 97.87 97.89 97.49 97.76 22,249 -0.14(-0.14%)
Mar 09, 2021 97.62 97.95 97.61 97.90 91,957 +0.87(+0.89%)
Mar 08, 2021 97.36 97.37 97.03 97.03 62,225 -0.60(-0.61%)
Mar 05, 2021 98.02 98.02 97.53 97.63 34,518 -0.14(-0.14%)
Mar 04, 2021 98.30 98.35 97.75 97.77 71,077 -1.03(-1.04%)
Mar 03, 2021 99.04 99.12 98.80 98.80 40,472 -0.59(-0.59%)
Mar 02, 2021 99.08 99.47 99.07 99.39 84,805 +0.06(+0.06%)
Mar 01, 2021 99.48 99.57 99.23 99.33 73,152 -0.61(-0.61%)
Feb 26, 2021 100.35 100.48 99.88 99.94 38,820 -0.36(-0.36%)
Feb 25, 2021 100.39 100.64 100.30 100.30 25,268 +0.07(+0.07%)
Feb 24, 2021 100.08 100.28 99.97 100.23 35,496 -0.23(-0.23%)
Feb 23, 2021 101.04 101.07 100.42 100.46 66,849 -0.95(-0.94%)
Feb 22, 2021 101.43 101.57 101.37 101.41 31,795 -0.01(-0.01%)
Feb 19, 2021 101.54 101.65 101.34 101.42 30,215 -0.07(-0.07%)
Feb 18, 2021 101.42 101.50 101.26 101.49 22,470 +0.29(+0.29%)
Feb 17, 2021 101.32 101.35 101.15 101.20 33,693 -0.70(-0.69%)
Feb 16, 2021 101.90 102.04 101.83 101.90 115,081 -0.06(-0.06%)
Feb 12, 2021 101.80 102.06 101.69 101.96 24,712 -0.25(-0.25%)
Feb 11, 2021 102.19 102.23 102.08 102.21 23,287 +0.06(+0.06%)
Feb 10, 2021 102.23 102.29 102.10 102.15 38,321 +0.24(+0.24%)
Feb 09, 2021 101.75 101.97 101.70 101.91 56,598 +0.71(+0.70%)
Feb 08, 2021 101.13 101.26 101.13 101.20 106,744 +0.04(+0.04%)
Feb 05, 2021 100.93 101.18 100.93 101.16 123,864 +0.53(+0.53%)
Feb 04, 2021 100.81 100.81 100.61 100.63 90,705 -0.55(-0.54%)
Feb 03, 2021 101.17 101.22 101.05 101.18 131,063 -0.15(-0.15%)
Feb 02, 2021 101.34 101.35 101.15 101.33 168,631 -0.07(-0.07%)
Feb 01, 2021 101.66 101.74 101.40 101.40 90,483 -0.73(-0.71%)
Jan 29, 2021 102.47 102.47 102.10 102.13 61,131 -0.30(-0.29%)
Jan 28, 2021 102.36 102.56 102.33 102.43 28,028 +0.09(+0.08%)
Jan 27, 2021 102.39 102.48 102.03 102.34 58,636 -0.33(-0.32%)
Jan 26, 2021 102.53 102.68 102.44 102.67 49,417 +0.21(+0.20%)
Jan 25, 2021 102.54 102.58 102.33 102.46 39,333 -0.30(-0.29%)
Jan 22, 2021 102.66 102.88 102.66 102.76 47,624 -0.08(-0.08%)
Jan 21, 2021 102.66 102.86 102.59 102.84 212,533 +0.52(+0.50%)
Jan 20, 2021 102.25 102.40 102.06 102.32 93,722 -0.14(-0.14%)
Jan 19, 2021 102.55 102.56 102.36 102.47 43,369 +0.30(+0.29%)
Jan 15, 2021 102.49 102.52 102.16 102.17 47,724 -0.45(-0.44%)
Jan 14, 2021 102.26 102.75 102.24 102.62 88,147 +0.04(+0.04%)
Jan 13, 2021 102.51 102.79 102.51 102.58 46,579 -0.16(-0.16%)
Jan 12, 2021 102.29 102.76 102.26 102.74 107,027 +0.44(+0.43%)
Jan 11, 2021 102.27 102.48 102.10 102.30 213,418 -0.61(-0.59%)
Jan 08, 2021 103.10 103.14 102.60 102.91 231,821 +0.04(+0.04%)
Jan 07, 2021 103.10 103.12 102.75 102.86 58,691 -0.74(-0.72%)
Jan 06, 2021 103.51 103.69 103.24 103.61 91,967 -0.05(-0.05%)
Jan 05, 2021 103.54 103.76 103.41 103.66 99,307 +0.34(+0.33%)
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.