Skip to main content

Swiss Franc Trust Currencyshares (NY: FXF )

98.50 +0.08 (+0.08%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 98.52 98.55 98.15 98.42 10,084 +0.14(+0.15%)
May 25, 2023 98.29 98.44 98.18 98.28 22,547 -0.16(-0.16%)
May 24, 2023 98.57 98.57 98.34 98.44 9,290 -0.32(-0.32%)
May 23, 2023 98.72 99.09 98.72 98.75 5,292 -0.45(-0.45%)
May 22, 2023 99.29 99.30 99.08 99.20 10,784 +0.22(+0.22%)
May 19, 2023 98.69 99.17 98.69 98.98 29,351 +0.56(+0.57%)
May 18, 2023 98.75 98.75 98.35 98.42 21,928 -0.72(-0.73%)
May 17, 2023 98.92 99.16 98.70 99.14 16,075 -0.23(-0.23%)
May 16, 2023 99.55 99.56 99.31 99.37 22,361 -0.17(-0.17%)
May 15, 2023 99.39 99.59 99.39 99.54 11,846 +0.40(+0.40%)
May 12, 2023 99.63 99.63 99.14 99.14 15,809 -0.48(-0.49%)
May 11, 2023 99.67 99.68 99.45 99.62 10,921 -0.57(-0.56%)
May 10, 2023 100.32 100.32 100.00 100.19 21,981 +0.08(+0.08%)
May 09, 2023 99.63 100.11 99.63 100.11 20,226 -0.01(-0.01%)
May 08, 2023 100.24 100.29 100.12 100.12 16,819 +0.07(+0.07%)
May 05, 2023 99.63 100.09 99.51 100.05 32,271 -0.54(-0.54%)
May 04, 2023 100.48 100.79 100.34 100.59 52,175 -0.04(-0.04%)
May 03, 2023 100.31 100.80 100.21 100.63 22,278 +0.77(+0.77%)
May 02, 2023 99.25 99.86 99.14 99.86 15,249 +0.49(+0.49%)
May 01, 2023 99.78 99.89 99.37 99.37 30,680 -0.30(-0.30%)
Apr 28, 2023 99.78 100.10 99.64 99.67 13,574 +0.03(+0.03%)
Apr 27, 2023 99.39 99.71 99.29 99.64 13,588 -0.34(-0.34%)
Apr 26, 2023 100.55 100.57 99.93 99.98 19,929 +0.10(+0.10%)
Apr 25, 2023 100.08 100.09 99.85 99.88 12,487 -0.44(-0.44%)
Apr 24, 2023 100.21 100.39 100.17 100.33 56,066 +0.44(+0.44%)
Apr 21, 2023 100.01 100.01 99.62 99.89 17,474 +0.17(+0.17%)
Apr 20, 2023 99.60 99.82 99.60 99.72 9,018 +0.49(+0.49%)
Apr 19, 2023 99.32 99.33 99.12 99.23 7,886 -0.10(-0.10%)
Apr 18, 2023 99.27 99.36 99.20 99.33 24,690 +0.15(+0.15%)
Apr 17, 2023 99.39 99.39 99.04 99.18 7,261 -0.53(-0.54%)
Apr 14, 2023 99.98 100.01 99.49 99.71 7,070 -0.53(-0.52%)
Apr 13, 2023 100.37 100.51 100.17 100.23 27,559 +0.87(+0.87%)
Apr 12, 2023 99.43 99.61 99.24 99.37 10,321 +0.73(+0.74%)
Apr 11, 2023 98.39 98.73 98.39 98.64 26,582 +0.68(+0.69%)
Apr 10, 2023 97.85 97.97 97.70 97.97 4,967 -0.53(-0.54%)
Apr 06, 2023 98.36 98.60 98.36 98.50 10,692 +0.18(+0.18%)
Apr 05, 2023 98.50 98.96 95.98 98.32 27,347 -0.04(-0.04%)
Apr 04, 2023 97.77 98.40 97.77 98.36 32,061 +0.72(+0.74%)
Apr 03, 2023 97.39 97.66 97.39 97.64 36,178 +0.25(+0.25%)
Mar 31, 2023 97.50 97.67 97.38 97.39 11,143 -0.08(-0.08%)
Mar 30, 2023 97.52 97.58 97.43 97.47 19,653 +0.50(+0.52%)
Mar 29, 2023 96.78 96.99 96.78 96.97 4,953 -0.02(-0.02%)
Mar 28, 2023 97.04 97.04 96.72 96.99 2,743 -0.27(-0.28%)
Mar 27, 2023 97.23 97.33 97.17 97.26 5,717 +0.37(+0.38%)
Mar 24, 2023 97.06 97.08 96.90 96.90 2,283 -0.40(-0.41%)
Mar 23, 2023 97.28 97.61 97.27 97.30 3,747 +0.20(+0.21%)
Mar 22, 2023 96.46 97.10 96.46 97.10 1,414 +0.48(+0.50%)
Mar 21, 2023 96.32 96.69 96.32 96.62 7,587 +0.72(+0.75%)
Mar 20, 2023 96.15 96.38 95.88 95.90 10,176 -0.36(-0.38%)
Mar 17, 2023 96.02 96.30 95.90 96.26 10,440 +0.43(+0.44%)
Mar 16, 2023 95.94 95.99 95.62 95.83 5,646 +0.16(+0.17%)
Mar 15, 2023 96.31 96.71 95.66 95.67 18,219 -1.99(-2.04%)
Mar 14, 2023 97.68 97.68 97.25 97.66 8,656 -0.11(-0.11%)
Mar 13, 2023 97.76 98.16 97.70 97.77 31,817 +1.08(+1.12%)
Mar 10, 2023 96.78 97.11 96.69 96.69 27,129 +1.27(+1.33%)
Mar 09, 2023 94.96 95.42 94.96 95.42 4,844 +0.75(+0.79%)
Mar 08, 2023 94.73 94.81 94.57 94.67 21,111 +0.10(+0.11%)
Mar 07, 2023 95.00 95.00 94.57 94.57 5,723 -1.02(-1.07%)
Mar 06, 2023 95.40 95.66 95.40 95.59 11,946 +0.39(+0.41%)
Mar 03, 2023 95.05 95.20 94.81 95.20 6,557 +0.55(+0.58%)
Mar 02, 2023 94.61 94.74 94.48 94.65 7,276 -0.16(-0.17%)
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.