Swiss Franc Trust Currencyshares (NY: FXF )

100.17 -0.48 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 98.63 98.63 98.35 98.46 16,395 -0.52(-0.53%)
Jun 28, 2024 98.93 98.99 98.86 98.99 23,685 +0.06(+0.07%)
Jun 27, 2024 99.23 99.23 98.92 98.92 15,794 -0.18(-0.18%)
Jun 26, 2024 99.06 99.13 99.06 99.10 2,481 -0.33(-0.33%)
Jun 25, 2024 99.51 99.51 99.36 99.43 6,776 -0.17(-0.17%)
Jun 24, 2024 99.59 99.64 99.49 99.60 12,606 +0.17(+0.17%)
Jun 21, 2024 99.60 99.64 99.43 99.43 14,368 -0.33(-0.33%)
Jun 20, 2024 99.75 99.86 99.63 99.76 14,796 -0.85(-0.84%)
Jun 18, 2024 100.45 100.76 100.45 100.61 13,353 +0.66(+0.66%)
Jun 17, 2024 99.61 99.95 99.60 99.95 2,727 +0.06(+0.06%)
Jun 14, 2024 99.83 99.97 99.73 99.89 10,012 +0.39(+0.39%)
Jun 13, 2024 99.40 99.53 99.40 99.50 3,981 +0.07(+0.07%)
Jun 12, 2024 99.80 99.84 99.43 99.43 50,317 +0.35(+0.35%)
Jun 11, 2024 99.08 99.09 98.94 99.08 7,996 -0.10(-0.10%)
Jun 10, 2024 99.13 99.20 99.11 99.18 8,619 -0.01(-0.01%)
Jun 07, 2024 99.22 99.23 99.18 99.19 7,994 -0.73(-0.73%)
Jun 06, 2024 99.67 99.96 99.67 99.92 8,008 +0.36(+0.36%)
Jun 05, 2024 99.66 99.66 99.41 99.56 3,926 -0.37(-0.37%)
Jun 04, 2024 99.63 100.08 99.63 99.93 8,221 +0.69(+0.70%)
Jun 03, 2024 98.86 99.36 98.86 99.24 17,812 +0.71(+0.72%)
May 31, 2024 98.53 98.72 98.40 98.53 22,376 +0.10(+0.10%)
May 30, 2024 98.19 98.43 98.19 98.43 9,990 +1.07(+1.10%)
May 29, 2024 97.45 97.51 97.31 97.36 28,109 -0.15(-0.15%)
May 28, 2024 97.75 97.75 97.50 97.51 5,470 +0.26(+0.27%)
May 24, 2024 97.27 97.30 97.24 97.25 1,637 +0.01(+0.01%)
May 23, 2024 97.36 97.41 97.20 97.24 13,422 +0.08(+0.08%)
May 22, 2024 97.35 97.35 97.16 97.16 4,455 -0.49(-0.50%)
May 21, 2024 97.70 97.76 97.61 97.65 6,758 -0.05(-0.06%)
May 20, 2024 97.91 97.92 97.70 97.70 7,691 -0.22(-0.22%)
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%)
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.