ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

US Dollar to Swiss Franc (FOREX: USD-CHF )

0.8844 CHF +0.0023 (+0.26%)
Streaming Realtime Price Updated: 3:22 AM EDT, Mar 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 0.8821 0.8830 0.8828 0.8829 2,313 +0.00(+0.13%)
Mar 12, 2025 0.8818 0.8815 0.8818 430 -0.00(-0.14%)
Mar 11, 2025 0.8828 0.8832 0.8828 0.8830 2,276 +0.00(+0.34%)
Mar 10, 2025 0.8809 0.8807 0.8799 0.8800 2,907 +0.00(+0.35%)
Mar 09, 2025 0.8801 0.8780 0.8768 0.8769 2,459 -0.00(-0.34%)
Mar 07, 2025 0.8837 0.8836 0.8768 0.8799 291,765 -0.00(-0.39%)
Mar 06, 2025 0.8837 0.8835 0.8833 0.8833 886 -0.01(-0.81%)
Mar 05, 2025 0.8908 0.8915 0.8856 0.8905 373,281 +0.00(+0.05%)
Mar 04, 2025 0.8895 0.8902 0.8892 0.8901 1,079 -0.01(-0.77%)
Mar 03, 2025 0.8970 0.8968 0.8970 452 -0.01(-0.60%)
Mar 02, 2025 0.9027 0.9030 0.9024 0.9024 572 -0.00(-0.07%)
Feb 28, 2025 0.8997 0.9036 0.8983 0.9030 323,281 +0.00(+0.38%)
Feb 27, 2025 0.8997 0.8999 0.8995 0.8996 934 +0.01(+0.62%)
Feb 26, 2025 0.8947 0.8945 0.8940 0.8940 812 +0.00(+0.15%)
Feb 25, 2025 0.8930 0.8927 0.8927 383 -0.00(-0.55%)
Feb 24, 2025 0.8972 0.8977 0.8971 0.8977 1,115 -0.00(-0.02%)
Feb 23, 2025 0.8978 0 +0.00(+0.01%)
Feb 21, 2025 0.8979 0.9005 0.8968 0.8977 287,717 -0.00(-0.02%)
Feb 20, 2025 0.8979 0.8981 0.8977 0.8979 891 -0.01(-0.70%)
Feb 19, 2025 0.9046 0.9044 0.9042 0.9042 844 +0.00(+0.04%)
Feb 18, 2025 0.9034 0.9040 0.9034 0.9039 1,196 +0.00(+0.31%)
Feb 17, 2025 0.9008 0.9011 0.9009 0.9011 1,068 +0.00(+0.19%)
Feb 16, 2025 0.8986 0.8997 0.8987 0.8994 528 -0.00(-0.04%)
Feb 14, 2025 0.9030 0.9049 0.8972 0.8998 192,401 -0.00(-0.37%)
Feb 13, 2025 0.9030 0.9035 0.9030 0.9031 1,146 -0.01(-1.15%)
Feb 12, 2025 0.9136 0.9137 0.9132 0.9135 942 +0.00(+0.05%)
Feb 11, 2025 0.9132 0.9129 0.9131 411 +0.00(+0.17%)
Feb 10, 2025 0.9114 0.9116 0.9110 0.9115 1,034 +0.00(+0.12%)
Feb 09, 2025 0.9094 0.9109 0.9102 0.9105 429 +0.00(+0.06%)
Feb 07, 2025 0.9050 0.9106 0.9046 0.9100 201,296 +0.01(+0.57%)
Feb 06, 2025 0.9050 0.9050 0.9046 0.9048 1,011 +0.00(+0.36%)
Feb 05, 2025 0.9017 0.9018 0.9013 0.9015 960 -0.00(-0.41%)
Feb 04, 2025 0.9052 0.9053 0.9052 0.9052 1,116 -0.01(-0.60%)
Feb 03, 2025 0.9102 0.9107 0.9101 0.9107 1,199 -0.00(-0.47%)
Feb 02, 2025 0.9160 0.9152 0.9138 0.9150 1,233 +0.00(+0.41%)
Jan 31, 2025 0.9097 0.9116 0.9072 0.9113 231,461 +0.00(+0.14%)
Jan 30, 2025 0.9097 0.9101 0.9097 0.9100 997 +0.00(+0.39%)
Jan 29, 2025 0.9068 0.9067 0.9064 0.9065 1,456 +0.00(+0.24%)
Jan 28, 2025 0.9042 0.9044 0.9041 0.9043 1,457 +0.00(+0.07%)
Jan 27, 2025 0.9020 0.9038 0.9020 0.9037 3,139 -0.00(-0.31%)
Jan 26, 2025 0.9055 0.9067 0.9057 0.9065 1,259 +0.00(+0.05%)
Jan 24, 2025 0.9074 0.9077 0.9028 0.9060 251,782 -0.00(-0.16%)
Jan 23, 2025 0.9075 0.9072 0.9074 975 +0.00(+0.13%)
Jan 22, 2025 0.9067 0.9065 0.9062 0.9062 2,231 -0.00(-0.05%)
Jan 21, 2025 0.9058 0.9073 0.9054 0.9067 5,377 +0.00(+0.07%)
Jan 20, 2025 0.9067 0.9070 0.9061 0.9061 2,097 -0.01(-0.97%)
Jan 19, 2025 0.9149 0.9150 0.9147 0.9150 412 +0.00(+0.01%)
Jan 17, 2025 0.9107 0.9154 0.9097 0.9149 207,818 +0.00(+0.42%)
Jan 16, 2025 0.9111 0.9108 0.9110 831 -0.00(-0.14%)
Jan 15, 2025 0.9127 0.9127 0.9123 0.9123 1,582 +0.00(+0.02%)
Jan 14, 2025 0.9123 0.9127 0.9121 0.9122 1,936 -0.00(-0.43%)
Jan 13, 2025 0.9166 0.9157 0.9161 2,118 -0.00(-0.07%)
Jan 12, 2025 0.9158 0.9169 0.9164 0.9167 521 +0.00(+0.03%)
Jan 10, 2025 0.9122 0.9188 0.9115 0.9164 213,254 +0.00(+0.48%)
Jan 09, 2025 0.9123 0.9119 0.9120 890 +0.00(+0.07%)
Jan 08, 2025 0.9113 0.9114 0.9109 0.9114 2,027 +0.00(+0.22%)
Jan 07, 2025 0.9097 0.9096 0.9092 0.9094 2,431 +0.00(+0.48%)
Jan 06, 2025 0.9046 0.9051 0.9045 0.9050 2,214 -0.00(-0.44%)
Jan 05, 2025 0.9091 0.9091 0.9090 0.9090 405 +0.00(+0.07%)
Jan 03, 2025 0.9123 0.9125 0.9081 0.9084 174,756 -0.00(-0.43%)
Jan 02, 2025 0.9123 0.9125 0.9121 0.9123 1,928 +0.01(+0.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.