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 (%)
Sep 30, 2024 105.44 105.44 104.96 105.04 11,167 -0.70(-0.67%)
Sep 27, 2024 105.61 105.79 105.50 105.75 11,910 +0.62(+0.58%)
Sep 26, 2024 104.87 105.15 104.55 105.13 22,866 +0.57(+0.55%)
Sep 25, 2024 104.97 104.97 104.56 104.56 13,407 -0.86(-0.81%)
Sep 24, 2024 104.94 105.43 104.78 105.42 10,798 +0.46(+0.43%)
Sep 23, 2024 104.58 105.08 104.50 104.96 9,923 +0.44(+0.42%)
Sep 20, 2024 104.74 104.77 104.45 104.52 21,175 -0.33(-0.31%)
Sep 19, 2024 104.68 104.99 104.59 104.85 11,554 -0.10(-0.09%)
Sep 18, 2024 105.42 105.89 104.86 104.95 22,153 -0.02(-0.02%)
Sep 17, 2024 105.00 105.07 104.91 104.97 4,815 -0.23(-0.22%)
Sep 16, 2024 105.30 105.32 105.16 105.20 14,023 +0.41(+0.39%)
Sep 13, 2024 105.17 105.17 104.77 104.79 16,983 +0.33(+0.32%)
Sep 12, 2024 104.23 104.47 104.02 104.46 5,091 +0.17(+0.17%)
Sep 11, 2024 104.55 104.79 104.27 104.28 8,807 -0.73(-0.69%)
Sep 10, 2024 104.96 105.09 104.88 105.01 3,104 +0.31(+0.29%)
Sep 09, 2024 104.88 104.95 104.70 104.70 4,027 -0.81(-0.76%)
Sep 06, 2024 105.17 105.67 105.17 105.51 10,701 +0.25(+0.24%)
Sep 05, 2024 105.08 105.33 104.77 105.26 11,219 +0.24(+0.23%)
Sep 04, 2024 104.51 105.02 104.51 105.02 5,931 +0.46(+0.44%)
Sep 03, 2024 104.81 104.81 104.49 104.56 12,691 -0.04(-0.04%)
Aug 30, 2024 104.49 104.69 104.49 104.60 3,266 -0.34(-0.32%)
Aug 29, 2024 104.99 105.05 104.75 104.94 8,811 -0.60(-0.57%)
Aug 28, 2024 105.31 105.68 105.24 105.54 2,878 -0.13(-0.12%)
Aug 27, 2024 105.19 105.71 105.19 105.67 20,003 +0.76(+0.72%)
Aug 26, 2024 104.93 105.00 104.83 104.91 8,127 +0.02(+0.01%)
Aug 23, 2024 104.28 104.94 104.19 104.90 18,379 +0.56(+0.53%)
Aug 22, 2024 104.55 104.55 104.24 104.34 19,036 -0.12(-0.11%)
Aug 21, 2024 104.15 104.65 103.96 104.46 51,377 +0.42(+0.40%)
Aug 20, 2024 103.48 104.05 103.48 104.04 36,254 +0.94(+0.91%)
Aug 19, 2024 102.76 103.11 102.70 103.10 11,714 +0.52(+0.50%)
Aug 16, 2024 102.54 102.61 102.26 102.58 60,843 +0.68(+0.67%)
Aug 15, 2024 101.84 102.09 101.84 101.90 11,429 -0.82(-0.80%)
Aug 14, 2024 102.99 102.99 102.72 102.72 4,274 -0.14(-0.14%)
Aug 13, 2024 102.74 102.92 102.72 102.86 2,604 +0.06(+0.06%)
Aug 12, 2024 102.15 102.86 102.11 102.80 12,635 -0.07(-0.07%)
Aug 09, 2024 102.92 102.98 102.81 102.87 2,335 +0.19(+0.19%)
Aug 08, 2024 102.87 102.87 102.55 102.68 3,613 -0.50(-0.48%)
Aug 07, 2024 103.06 103.18 102.71 103.18 9,640 -1.16(-1.11%)
Aug 06, 2024 104.41 104.56 104.17 104.34 11,399 -0.27(-0.26%)
Aug 05, 2024 105.33 105.33 104.04 104.61 25,499 +1.12(+1.08%)
Aug 02, 2024 102.83 103.65 102.83 103.49 24,776 +1.72(+1.69%)
Aug 01, 2024 101.41 101.83 101.41 101.77 8,318 +0.51(+0.50%)
Jul 31, 2024 101.31 101.32 100.94 101.26 17,939 +0.65(+0.65%)
Jul 30, 2024 100.40 100.61 100.36 100.61 1,959 +0.25(+0.25%)
Jul 29, 2024 100.47 100.47 100.25 100.36 16,910 -0.32(-0.32%)
Jul 26, 2024 100.72 100.81 100.65 100.68 6,649 -0.26(-0.26%)
Jul 25, 2024 100.81 101.17 100.81 100.94 22,098 +0.52(+0.52%)
Jul 24, 2024 100.45 100.67 100.35 100.42 9,779 +0.67(+0.67%)
Jul 23, 2024 99.84 99.84 99.66 99.74 8,470 -0.22(-0.22%)
Jul 22, 2024 99.99 100.03 99.93 99.97 8,743 -0.04(-0.04%)
Jul 19, 2024 99.98 100.08 99.97 100.01 3,068 -0.16(-0.16%)
Jul 18, 2024 100.52 100.56 100.17 100.17 12,154 -0.48(-0.48%)
Jul 17, 2024 100.37 100.70 100.37 100.65 8,748 +1.14(+1.15%)
Jul 16, 2024 99.09 99.51 99.09 99.51 6,523 +0.22(+0.23%)
Jul 15, 2024 99.42 99.50 99.25 99.28 10,324 -0.14(-0.14%)
Jul 12, 2024 99.40 99.45 99.38 99.42 4,655 +0.21(+0.21%)
Jul 11, 2024 99.54 99.66 99.21 99.21 3,947 +0.35(+0.35%)
Jul 10, 2024 98.98 98.98 98.79 98.86 6,368 -0.19(-0.19%)
Jul 09, 2024 99.01 99.08 99.01 99.05 2,695 -0.06(-0.06%)
Jul 08, 2024 99.17 99.17 99.10 99.11 11,807 -0.18(-0.18%)
Jul 05, 2024 99.13 99.29 99.01 99.29 3,322 +0.53(+0.53%)
Jul 03, 2024 98.68 98.93 98.61 98.76 7,486 +0.38(+0.39%)
Jul 02, 2024 98.36 98.42 98.29 98.38 2,689 -0.08(-0.09%)
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.