Skip to main content

Swiss Franc Trust Currencyshares (NY: FXF )

100.98 -0.11 (-0.11%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 101.07 101.07 100.98 100.98 5,590 -0.11(-0.11%)
Feb 22, 2024 100.95 101.12 100.87 101.09 9,225 -0.08(-0.08%)
Feb 21, 2024 101.08 101.20 100.98 101.17 11,678 +0.21(+0.21%)
Feb 20, 2024 101.14 101.23 100.91 100.96 8,812 -0.03(-0.03%)
Feb 16, 2024 100.75 101.10 100.75 101.00 10,994 -0.11(-0.11%)
Feb 15, 2024 101.15 101.23 100.98 101.11 6,427 +0.65(+0.64%)
Feb 14, 2024 100.37 100.48 100.26 100.46 11,923 +0.19(+0.19%)
Feb 13, 2024 100.61 100.61 100.22 100.27 9,605 -1.33(-1.31%)
Feb 12, 2024 101.56 101.66 101.53 101.60 4,112 -0.11(-0.10%)
Feb 09, 2024 101.64 101.81 101.64 101.71 13,518 -0.10(-0.09%)
Feb 08, 2024 101.64 101.85 101.60 101.81 12,739 -0.02(-0.02%)
Feb 07, 2024 102.00 102.16 101.70 101.83 9,427 -0.45(-0.44%)
Feb 06, 2024 101.85 102.28 101.79 102.28 19,003 +0.05(+0.05%)
Feb 05, 2024 102.15 102.26 102.09 102.23 27,927 -0.47(-0.46%)
Feb 02, 2024 102.78 102.82 102.51 102.70 6,776 -1.04(-1.00%)
Feb 01, 2024 103.17 103.74 103.05 103.74 13,947 +0.63(+0.61%)
Jan 31, 2024 103.30 103.91 103.04 103.11 28,122 -0.13(-0.13%)
Jan 30, 2024 103.26 103.30 102.80 103.25 22,811 -0.01(-0.00%)
Jan 29, 2024 102.89 103.32 102.89 103.25 3,801 +0.28(+0.27%)
Jan 26, 2024 103.17 103.22 102.96 102.97 5,140 +0.39(+0.38%)
Jan 25, 2024 102.78 102.84 102.41 102.58 40,080 -0.47(-0.46%)
Jan 24, 2024 103.32 103.32 102.98 103.05 11,298 +0.89(+0.87%)
Jan 23, 2024 102.25 102.25 102.01 102.16 11,624 -0.24(-0.23%)
Jan 22, 2024 102.41 102.41 102.30 102.40 5,445 -0.05(-0.05%)
Jan 19, 2024 102.26 102.45 102.13 102.45 21,821 +0.02(+0.02%)
Jan 18, 2024 102.56 102.56 102.32 102.43 15,167 -0.44(-0.43%)
Jan 17, 2024 102.70 102.86 102.57 102.86 10,925 -0.38(-0.37%)
Jan 16, 2024 103.36 103.52 103.19 103.25 33,474 -1.12(-1.07%)
Jan 12, 2024 104.56 104.74 104.24 104.37 4,758 -0.01(-0.01%)
Jan 11, 2024 104.28 104.38 103.98 104.38 12,040 -0.12(-0.11%)
Jan 10, 2024 104.32 104.53 104.29 104.50 15,553 +0.12(+0.11%)
Jan 09, 2024 104.55 104.61 104.32 104.38 9,186 -0.58(-0.55%)
Jan 08, 2024 104.69 105.11 104.69 104.96 8,778 +0.32(+0.31%)
Jan 05, 2024 104.62 105.10 104.62 104.64 43,484 -0.02(-0.02%)
Jan 04, 2024 104.45 104.71 104.45 104.66 9,728 -0.02(-0.02%)
Jan 03, 2024 104.15 104.68 104.15 104.68 12,448 +0.05(+0.05%)
Jan 02, 2024 104.79 105.09 104.58 104.63 17,216 -1.13(-1.07%)
Dec 29, 2023 105.88 106.33 105.40 105.76 53,850 +0.37(+0.35%)
Dec 28, 2023 106.32 106.73 105.33 105.39 14,895 -0.18(-0.17%)
Dec 27, 2023 104.50 105.68 104.44 105.57 31,762 +1.34(+1.29%)
Dec 26, 2023 103.94 104.25 103.94 104.23 47,490 +0.24(+0.23%)
Dec 22, 2023 104.30 104.32 103.86 103.99 18,698 +0.15(+0.14%)
Dec 21, 2023 103.73 103.84 103.59 103.84 7,109 +0.85(+0.83%)
Dec 20, 2023 103.18 103.35 102.98 102.99 13,261 -0.34(-0.33%)
Dec 19, 2023 102.88 103.45 102.88 103.33 24,825 +0.78(+0.76%)
Dec 18, 2023 102.52 102.56 102.35 102.56 18,709 +0.38(+0.38%)
Dec 15, 2023 102.47 102.63 102.16 102.17 15,975 -0.46(-0.45%)
Dec 14, 2023 102.23 103.02 102.23 102.63 26,077 +0.55(+0.54%)
Dec 13, 2023 101.54 102.31 101.29 102.08 14,717 +0.44(+0.43%)
Dec 12, 2023 101.53 101.64 101.33 101.64 8,379 +0.34(+0.33%)
Dec 11, 2023 100.96 101.32 100.95 101.30 11,730 +0.18(+0.18%)
Dec 08, 2023 101.01 101.39 100.89 101.12 6,063 -0.50(-0.49%)
Dec 07, 2023 101.33 101.89 101.33 101.62 10,834 -0.02(-0.02%)
Dec 06, 2023 101.84 101.88 101.61 101.64 5,021 -0.02(-0.02%)
Dec 05, 2023 101.66 101.82 101.58 101.66 15,116 -0.24(-0.24%)
Dec 04, 2023 101.61 101.92 101.61 101.90 10,399 -0.42(-0.41%)
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.