Skip to main content

Swiss Franc Trust Currencyshares (NY: FXF )

97.70 -0.22 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 97.93 98.06 97.86 97.92 29,073 -0.30(-0.30%)
May 16, 2024 98.21 98.35 98.21 98.22 8,054 -0.30(-0.30%)
May 15, 2024 98.38 98.53 98.20 98.52 21,548 +0.39(+0.40%)
May 14, 2024 98.12 98.18 98.07 98.13 4,702 +0.20(+0.21%)
May 13, 2024 98.26 98.34 97.90 97.93 6,517 -0.22(-0.23%)
May 10, 2024 98.13 98.21 98.13 98.15 1,917 -0.07(-0.08%)
May 09, 2024 97.95 98.22 97.95 98.22 3,156 +0.27(+0.28%)
May 08, 2024 97.83 98.02 97.83 97.95 15,274 +0.06(+0.06%)
May 07, 2024 98.14 98.14 97.82 97.89 11,159 -0.26(-0.26%)
May 06, 2024 98.43 98.43 98.15 98.15 3,758 -0.14(-0.14%)
May 03, 2024 98.40 98.55 98.22 98.29 11,888 +0.57(+0.58%)
May 02, 2024 97.39 97.75 97.39 97.72 4,257 +0.93(+0.96%)
May 01, 2024 96.67 97.02 96.67 96.79 8,540 +0.01(+0.01%)
Apr 30, 2024 97.22 97.32 96.77 96.78 13,578 -0.93(-0.96%)
Apr 29, 2024 97.52 97.82 97.42 97.71 12,157 +0.37(+0.38%)
Apr 26, 2024 97.22 97.39 97.22 97.35 8,980 -0.17(-0.17%)
Apr 25, 2024 97.25 97.53 97.20 97.52 8,274 +0.27(+0.28%)
Apr 24, 2024 97.41 97.51 97.24 97.25 54,182 -0.37(-0.38%)
Apr 23, 2024 97.56 97.80 97.54 97.62 10,304 +0.01(+0.01%)
Apr 22, 2024 97.57 97.69 97.56 97.61 11,301 -0.17(-0.17%)
Apr 19, 2024 97.91 98.03 97.75 97.78 21,956 +0.24(+0.25%)
Apr 18, 2024 97.70 97.77 97.54 97.54 16,587 -0.22(-0.23%)
Apr 17, 2024 97.69 97.78 97.45 97.76 44,256 +0.28(+0.29%)
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%)
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.