December 15th, 2015

Swiss Franc Trust Currencyshares (NY: FXF )

100.32 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 100.90 100.91 100.32 100.32 31,684 -0.45(-0.45%)
Nov 27, 2020 100.58 100.87 100.58 100.77 37,400 +0.30(+0.30%)
Nov 25, 2020 100.11 100.49 100.11 100.47 25,700 +0.32(+0.32%)
Nov 24, 2020 99.95 100.17 99.93 100.15 35,490 +0.16(+0.16%)
Nov 23, 2020 100.50 100.50 99.80 99.99 34,068 -0.16(-0.16%)
Nov 20, 2020 100.23 100.28 100.06 100.15 18,800 -0.08(-0.08%)
Nov 19, 2020 99.92 100.23 99.85 100.23 22,447 +0.14(+0.14%)
Nov 18, 2020 100.16 100.36 100.09 100.09 24,553 -0.09(-0.09%)
Nov 17, 2020 100.28 100.32 100.12 100.18 65,491 +0.14(+0.14%)
Nov 16, 2020 99.87 100.08 99.87 100.03 27,065 +0.08(+0.08%)
Nov 13, 2020 99.92 100.00 99.87 99.95 24,700 +0.20(+0.20%)
Nov 12, 2020 99.74 99.93 99.70 99.75 23,770 +0.16(+0.16%)
Nov 11, 2020 99.43 99.59 99.33 99.59 77,729 -0.15(-0.15%)
Nov 10, 2020 99.88 99.96 99.69 99.74 52,301 -0.13(-0.13%)
Nov 09, 2020 100.80 100.80 99.87 99.87 66,975 -1.59(-1.57%)
Nov 06, 2020 101.48 101.61 101.20 101.46 54,800 +0.49(+0.49%)
Nov 05, 2020 100.73 100.97 100.56 100.97 60,204 +0.87(+0.87%)
Nov 04, 2020 100.05 100.29 99.91 100.10 154,369 +0.07(+0.07%)
Nov 03, 2020 99.85 100.14 99.81 100.03 25,439 +0.72(+0.73%)
Nov 02, 2020 99.31 99.36 99.17 99.31 78,855 -0.26(-0.26%)
Oct 30, 2020 99.74 99.80 99.54 99.57 63,000 -0.18(-0.18%)
Oct 29, 2020 100.07 100.07 99.55 99.75 139,731 -0.57(-0.57%)
Oct 28, 2020 100.27 100.43 100.21 100.32 30,717 -0.27(-0.26%)
Oct 27, 2020 100.67 100.75 100.59 100.59 14,633 -0.01(-0.01%)
Oct 26, 2020 100.70 100.71 100.57 100.60 12,012 -0.39(-0.39%)
Oct 23, 2020 101.01 101.01 100.69 100.99 22,000 +0.31(+0.31%)
Oct 22, 2020 100.79 100.79 100.64 100.68 17,419 -0.23(-0.23%)
Oct 21, 2020 100.94 101.13 100.92 100.92 25,943 +0.23(+0.23%)
Oct 20, 2020 100.63 100.85 100.63 100.69 17,093 +0.33(+0.33%)
Oct 19, 2020 100.41 100.47 100.34 100.36 29,477 +0.53(+0.53%)
Oct 16, 2020 100.06 100.06 99.78 99.83 20,900 -0.03(-0.03%)
Oct 15, 2020 99.85 99.98 99.79 99.86 16,336 -0.26(-0.26%)
Oct 14, 2020 100.05 100.23 99.98 100.12 28,905 +0.20(+0.20%)
Oct 13, 2020 100.23 100.23 99.84 99.92 38,166 -0.56(-0.56%)
Oct 12, 2020 100.49 100.53 100.43 100.48 17,131 +0.05(+0.05%)
Oct 09, 2020 100.18 100.45 100.11 100.43 26,700 +0.79(+0.79%)
Oct 08, 2020 99.41 99.66 99.38 99.64 27,754 +0.02(+0.02%)
Oct 07, 2020 99.68 99.74 99.60 99.62 29,013 -0.06(-0.06%)
Oct 06, 2020 100.03 100.03 99.55 99.68 29,545 -0.16(-0.16%)
Oct 05, 2020 99.76 99.91 99.75 99.84 48,249 +0.59(+0.59%)
Oct 02, 2020 99.23 99.33 99.20 99.25 10,000 -0.27(-0.27%)
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.