Skip to main content

Swiss Franc Trust Currencyshares (NY: FXF )

98.33 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 44,907 -0.55(-0.55%)
Mar 25, 2024 99.12 99.21 99.00 99.00 152,618 -0.10(-0.11%)
Mar 22, 2024 98.99 99.17 98.98 99.10 249,932 +0.01(+0.01%)
Mar 21, 2024 99.18 99.22 98.95 99.09 25,348 -1.27(-1.27%)
Mar 20, 2024 99.87 100.42 99.80 100.36 27,824 +0.18(+0.18%)
Mar 19, 2024 100.21 100.27 100.16 100.18 4,489 +0.03(+0.02%)
Mar 18, 2024 100.63 100.63 100.15 100.15 40,958 -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 101.65 101.73 101.36 101.41 14,502 +0.03(+0.03%)
Mar 07, 2024 101.18 101.40 101.08 101.38 46,418 +0.49(+0.49%)
Mar 06, 2024 100.72 100.97 100.72 100.89 16,096 +0.11(+0.11%)
Mar 05, 2024 100.53 100.80 100.53 100.78 30,906 +0.23(+0.23%)
Mar 04, 2024 100.56 100.65 100.51 100.55 6,800 -0.19(-0.19%)
Mar 01, 2024 100.26 100.85 100.10 100.74 33,586 +0.14(+0.14%)
Feb 29, 2024 101.19 101.19 100.59 100.60 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 101.10 101.17 101.07 101.17 13,006 +0.08(+0.08%)
Feb 26, 2024 101.04 101.09 100.98 101.09 5,190 +0.12(+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 9,225 -0.08(-0.08%)
Feb 21, 2024 101.07 101.19 100.97 101.16 11,678 +0.21(+0.21%)
Feb 20, 2024 101.13 101.23 100.90 100.95 8,812 -0.03(-0.03%)
Feb 16, 2024 100.74 101.09 100.74 100.99 10,994 -0.11(-0.11%)
Feb 15, 2024 101.14 101.22 100.97 101.10 6,427 +0.65(+0.65%)
Feb 14, 2024 100.36 100.48 100.25 100.45 11,924 +0.19(+0.19%)
Feb 13, 2024 100.60 100.60 100.22 100.26 9,605 -1.33(-1.31%)
Feb 12, 2024 101.55 101.65 101.52 101.59 4,112 -0.11(-0.10%)
Feb 09, 2024 101.63 101.80 101.63 101.70 13,519 -0.10(-0.10%)
Feb 08, 2024 101.63 101.84 101.59 101.80 12,740 -0.02(-0.02%)
Feb 07, 2024 101.99 102.15 101.69 101.82 9,427 -0.45(-0.44%)
Feb 06, 2024 101.84 102.27 101.78 102.27 19,004 +0.05(+0.05%)
Feb 05, 2024 102.14 102.25 102.08 102.22 27,929 -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 28,124 -0.13(-0.13%)
Jan 30, 2024 103.25 103.29 102.79 103.24 22,813 -0.01(-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 5,140 +0.39(+0.38%)
Jan 25, 2024 102.77 102.83 102.40 102.57 40,084 -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 5,445 -0.05(-0.05%)
Jan 19, 2024 102.25 102.44 102.12 102.44 21,822 +0.02(+0.02%)
Jan 18, 2024 102.55 102.55 102.31 102.42 15,168 -0.44(-0.43%)
Jan 17, 2024 102.69 102.86 102.56 102.86 10,925 -0.38(-0.37%)
Jan 16, 2024 103.35 103.51 103.18 103.24 33,476 -1.12(-1.07%)
Jan 12, 2024 104.55 104.73 104.23 104.36 4,758 -0.01(-0.01%)
Jan 11, 2024 104.27 104.37 103.97 104.37 12,041 -0.12(-0.11%)
Jan 10, 2024 104.31 104.53 104.28 104.49 15,554 +0.12(+0.11%)
Jan 09, 2024 104.54 104.60 104.31 104.37 9,187 -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 43,488 -0.02(-0.02%)
Jan 04, 2024 104.44 104.70 104.44 104.65 9,729 -0.02(-0.02%)
Jan 03, 2024 104.14 104.67 104.14 104.67 12,449 +0.05(+0.05%)
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.