Swiss Franc Trust Currencyshares (NY: FXF )

102.91 +0.31 (+0.31%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 102.75 102.91 102.63 102.91 17,354 +0.31(+0.31%)
Oct 30, 2024 102.41 102.70 102.36 102.59 12,476 +0.12(+0.12%)
Oct 29, 2024 102.29 102.48 102.21 102.47 20,837 -0.36(-0.35%)
Oct 28, 2024 102.66 102.83 102.66 102.83 21,860 +0.22(+0.21%)
Oct 25, 2024 102.66 102.67 102.56 102.61 6,385 -0.05(-0.05%)
Oct 24, 2024 102.70 102.73 102.56 102.66 3,652 +0.03(+0.03%)
Oct 23, 2024 102.51 102.63 102.47 102.63 4,718 -0.06(-0.06%)
Oct 22, 2024 102.76 102.76 102.63 102.69 3,448 +0.03(+0.03%)
Oct 21, 2024 102.87 102.91 102.62 102.65 5,769 -0.09(-0.09%)
Oct 18, 2024 102.68 102.76 102.66 102.74 14,015 +0.14(+0.14%)
Oct 17, 2024 102.60 102.79 102.60 102.60 1,864 -0.12(-0.11%)
Oct 16, 2024 102.92 103.05 102.66 102.72 12,301 -0.36(-0.35%)
Oct 15, 2024 103.13 103.27 102.98 103.08 3,367 -0.01(-0.01%)
Oct 14, 2024 103.01 103.11 102.91 103.09 7,390 -0.64(-0.61%)
Oct 11, 2024 103.59 103.80 103.59 103.73 11,386 -0.03(-0.03%)
Oct 10, 2024 103.58 103.79 103.54 103.76 17,097 +0.47(+0.46%)
Oct 09, 2024 103.47 103.51 103.26 103.29 5,779 -0.37(-0.36%)
Oct 08, 2024 103.83 103.83 103.57 103.66 15,221 -0.42(-0.41%)
Oct 07, 2024 104.02 104.13 103.84 104.08 7,494 +0.54(+0.52%)
Oct 04, 2024 103.35 103.55 103.25 103.54 8,024 -0.70(-0.67%)
Oct 03, 2024 104.50 104.51 104.14 104.24 12,357 -0.45(-0.43%)
Oct 02, 2024 104.68 104.73 104.55 104.69 9,069 -0.31(-0.30%)
Oct 01, 2024 104.91 105.42 104.89 105.00 4,827 -0.04(-0.04%)
Sep 30, 2024 105.44 105.44 104.96 105.04 11,167 -0.70(-0.67%)
Sep 27, 2024 105.61 105.79 105.50 105.75 11,910 +0.62(+0.58%)
Sep 26, 2024 104.87 105.15 104.55 105.13 22,866 +0.57(+0.55%)
Sep 25, 2024 104.97 104.97 104.56 104.56 13,407 -0.86(-0.81%)
Sep 24, 2024 104.94 105.43 104.78 105.42 10,798 +0.46(+0.43%)
Sep 23, 2024 104.58 105.08 104.50 104.96 9,923 +0.44(+0.42%)
Sep 20, 2024 104.74 104.77 104.45 104.52 21,175 -0.33(-0.31%)
Sep 19, 2024 104.68 104.99 104.59 104.85 11,554 -0.10(-0.09%)
Sep 18, 2024 105.42 105.89 104.86 104.95 22,153 -0.02(-0.02%)
Sep 17, 2024 105.00 105.07 104.91 104.97 4,815 -0.23(-0.22%)
Sep 16, 2024 105.30 105.32 105.16 105.20 14,023 +0.41(+0.39%)
Sep 13, 2024 105.17 105.17 104.77 104.79 16,983 +0.33(+0.32%)
Sep 12, 2024 104.23 104.47 104.02 104.46 5,091 +0.17(+0.17%)
Sep 11, 2024 104.55 104.79 104.27 104.28 8,807 -0.73(-0.69%)
Sep 10, 2024 104.96 105.09 104.88 105.01 3,104 +0.31(+0.29%)
Sep 09, 2024 104.88 104.95 104.70 104.70 4,027 -0.81(-0.76%)
Sep 06, 2024 105.17 105.67 105.17 105.51 10,701 +0.25(+0.24%)
Sep 05, 2024 105.08 105.33 104.77 105.26 11,219 +0.24(+0.23%)
Sep 04, 2024 104.51 105.02 104.51 105.02 5,931 +0.46(+0.44%)
Sep 03, 2024 104.81 104.81 104.49 104.56 12,691 -0.04(-0.04%)
Aug 30, 2024 104.49 104.69 104.49 104.60 3,266 -0.34(-0.32%)
Aug 29, 2024 104.99 105.05 104.75 104.94 8,811 -0.60(-0.57%)
Aug 28, 2024 105.31 105.68 105.24 105.54 2,878 -0.13(-0.12%)
Aug 27, 2024 105.19 105.71 105.19 105.67 20,003 +0.76(+0.72%)
Aug 26, 2024 104.93 105.00 104.83 104.91 8,127 +0.02(+0.01%)
Aug 23, 2024 104.28 104.94 104.19 104.90 18,379 +0.56(+0.53%)
Aug 22, 2024 104.55 104.55 104.24 104.34 19,036 -0.12(-0.11%)
Aug 21, 2024 104.15 104.65 103.96 104.46 51,377 +0.42(+0.40%)
Aug 20, 2024 103.48 104.05 103.48 104.04 36,254 +0.94(+0.91%)
Aug 19, 2024 102.76 103.11 102.70 103.10 11,714 +0.52(+0.50%)
Aug 16, 2024 102.54 102.61 102.26 102.58 60,843 +0.68(+0.67%)
Aug 15, 2024 101.84 102.09 101.84 101.90 11,429 -0.82(-0.80%)
Aug 14, 2024 102.99 102.99 102.72 102.72 4,274 -0.14(-0.14%)
Aug 13, 2024 102.74 102.92 102.72 102.86 2,604 +0.06(+0.06%)
Aug 12, 2024 102.15 102.86 102.11 102.80 12,635 -0.07(-0.07%)
Aug 09, 2024 102.92 102.98 102.81 102.87 2,335 +0.19(+0.19%)
Aug 08, 2024 102.87 102.87 102.55 102.68 3,613 -0.50(-0.48%)
Aug 07, 2024 103.06 103.18 102.71 103.18 9,640 -1.16(-1.11%)
Aug 06, 2024 104.41 104.56 104.17 104.34 11,399 -0.27(-0.26%)
Aug 05, 2024 105.33 105.33 104.04 104.61 25,499 +1.12(+1.08%)
Aug 02, 2024 102.83 103.65 102.83 103.49 24,776 +1.72(+1.69%)
Aug 01, 2024 101.41 101.83 101.41 101.77 8,318 +0.51(+0.50%)
Jul 31, 2024 101.31 101.32 100.94 101.26 17,939 +0.65(+0.65%)
Jul 30, 2024 100.40 100.61 100.36 100.61 1,959 +0.25(+0.25%)
Jul 29, 2024 100.47 100.47 100.25 100.36 16,910 -0.32(-0.32%)
Jul 26, 2024 100.72 100.81 100.65 100.68 6,649 -0.26(-0.26%)
Jul 25, 2024 100.81 101.17 100.81 100.94 22,098 +0.52(+0.52%)
Jul 24, 2024 100.45 100.67 100.35 100.42 9,779 +0.67(+0.67%)
Jul 23, 2024 99.84 99.84 99.66 99.74 8,470 -0.22(-0.22%)
Jul 22, 2024 99.99 100.03 99.93 99.97 8,743 -0.04(-0.04%)
Jul 19, 2024 99.98 100.08 99.97 100.01 3,068 -0.16(-0.16%)
Jul 18, 2024 100.52 100.56 100.17 100.17 12,154 -0.48(-0.48%)
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%)
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 -0.55(-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%)
Mar 01, 2024 100.26 100.85 100.10 100.73 33,587 +0.14(+0.14%)
Feb 29, 2024 101.19 101.19 100.59 100.59 4,900 -0.64(-0.64%)
Feb 28, 2024 101.08 101.24 101.04 101.24 7,777 +0.08(+0.08%)
Feb 27, 2024 101.10 101.16 101.07 101.16 13,006 +0.08(+0.08%)
Feb 26, 2024 101.04 101.08 100.98 101.08 5,190 +0.11(+0.11%)
Feb 23, 2024 101.06 101.06 100.97 100.97 5,590 -0.11(-0.11%)
Feb 22, 2024 100.94 101.11 100.86 101.08 9,226 -0.08(-0.08%)
Feb 21, 2024 101.07 101.19 100.97 101.16 11,679 +0.21(+0.21%)
Feb 20, 2024 101.13 101.22 100.90 100.95 8,813 -0.03(-0.03%)
Feb 16, 2024 100.74 101.09 100.74 100.98 10,995 -0.11(-0.11%)
Feb 15, 2024 101.14 101.22 100.97 101.09 6,427 +0.65(+0.64%)
Feb 14, 2024 100.36 100.47 100.25 100.45 11,924 +0.19(+0.19%)
Feb 13, 2024 100.60 100.60 100.21 100.26 9,606 -1.33(-1.31%)
Feb 12, 2024 101.55 101.64 101.52 101.59 4,112 -0.11(-0.11%)
Feb 09, 2024 101.63 101.80 101.63 101.70 13,519 -0.10(-0.09%)
Feb 08, 2024 101.63 101.84 101.59 101.79 12,740 -0.02(-0.02%)
Feb 07, 2024 101.99 102.15 101.69 101.81 9,428 -0.45(-0.44%)
Feb 06, 2024 101.84 102.27 101.78 102.27 19,005 +0.05(+0.05%)
Feb 05, 2024 102.14 102.25 102.07 102.22 27,930 -0.47(-0.46%)
Feb 02, 2024 102.77 102.81 102.50 102.69 6,776 -1.04(-1.00%)
Feb 01, 2024 103.16 103.73 103.04 103.73 13,948 +0.63(+0.61%)
Jan 31, 2024 103.29 103.90 103.03 103.10 28,126 -0.14(-0.13%)
Jan 30, 2024 103.25 103.29 102.79 103.23 22,814 -0.00(-0.00%)
Jan 29, 2024 102.88 103.31 102.88 103.24 3,801 +0.28(+0.27%)
Jan 26, 2024 103.16 103.21 102.95 102.96 5,141 +0.39(+0.38%)
Jan 25, 2024 102.77 102.82 102.40 102.57 40,086 -0.47(-0.46%)
Jan 24, 2024 103.31 103.31 102.97 103.04 11,299 +0.89(+0.87%)
Jan 23, 2024 102.24 102.24 102.00 102.15 11,625 -0.24(-0.23%)
Jan 22, 2024 102.40 102.40 102.29 102.39 5,446 -0.05(-0.05%)
Jan 19, 2024 102.25 102.44 102.12 102.44 21,823 +0.02(+0.02%)
Jan 18, 2024 102.55 102.55 102.31 102.41 15,169 -0.44(-0.43%)
Jan 17, 2024 102.69 102.85 102.56 102.85 10,926 -0.38(-0.37%)
Jan 16, 2024 103.35 103.51 103.18 103.23 33,478 -1.12(-1.07%)
Jan 12, 2024 104.55 104.73 104.23 104.35 4,759 -0.01(-0.01%)
Jan 11, 2024 104.27 104.37 103.97 104.37 12,041 -0.12(-0.11%)
Jan 10, 2024 104.31 104.52 104.28 104.49 15,555 +0.12(+0.11%)
Jan 09, 2024 104.54 104.60 104.31 104.37 9,188 -0.58(-0.55%)
Jan 08, 2024 104.68 105.10 104.68 104.95 8,779 +0.32(+0.31%)
Jan 05, 2024 104.61 105.09 104.61 104.63 43,490 -0.02(-0.02%)
Jan 04, 2024 104.44 104.70 104.44 104.65 9,730 -0.02(-0.02%)
Jan 03, 2024 104.14 104.67 104.14 104.67 12,449 +0.05(+0.05%)
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.