FXF - CurrencyShares Swiss Franc ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201795.2795.3295.1495.3095.3016,307
Dec 14, 201795.5295.6995.3495.6195.6118,700
Dec 13, 201795.3395.8495.3095.7795.7719,500
Dec 12, 201795.0495.2295.0495.2295.2220,900
Dec 11, 201795.1895.3795.1895.1995.1912,400
Dec 08, 201794.9495.1394.9495.1395.1311,000
Dec 07, 201795.1795.2194.9594.9594.957,400
Dec 06, 201795.4395.4395.2995.4195.4133,000
Dec 05, 201795.6995.7095.5495.6195.617,800
Dec 04, 201795.9295.9495.7295.8295.825,700
Dec 01, 201795.8296.9895.7596.7196.7162,000
Nov 30, 201795.8696.1895.8695.9995.9928,900
Nov 29, 201795.7896.0295.7895.9795.9729,800
Nov 28, 201796.1796.1795.9295.9595.959,800
Nov 27, 201796.4296.4296.2596.2596.259,300
Nov 24, 201796.4596.5096.4496.4496.4426,900
Nov 22, 201795.7896.2595.7896.1996.1928,600
Nov 21, 201795.4395.4395.1895.3295.325,200
Nov 20, 201795.2995.3395.0795.0795.0713,900
Nov 17, 201795.4395.6795.2695.6095.6024,500
Nov 16, 201795.3795.3795.0595.0595.052,200
Nov 15, 201795.7595.7595.3995.6095.6012,100
Nov 14, 201795.3895.5495.3295.5095.508,100
Nov 13, 201794.9694.9894.7494.8994.894,800
Nov 10, 201794.9895.0594.8994.9094.904,500
Nov 09, 201794.6395.2594.6395.0595.0516,300
Nov 08, 201794.5094.5994.4894.5194.5115,400
Nov 07, 201794.6894.6894.4894.5494.5414,300
Nov 06, 201794.4894.7694.4694.7594.756,000
Nov 03, 201794.6394.6394.3394.4494.4417,400
Nov 02, 201794.5394.9494.5394.6394.636,800
Nov 01, 201794.3694.5094.2094.2094.2030,600
Oct 31, 201794.6994.8394.6994.7894.7817,800
Oct 30, 201794.7995.1494.6295.1195.1126,000
Oct 27, 201794.4994.7494.3994.7294.7234,600
Oct 26, 201795.0395.0394.7794.7794.7758,600
Oct 25, 201795.4795.8095.3495.5295.5238,500
Oct 24, 201795.6395.7395.4295.4795.4734,900
Oct 23, 201795.8096.0095.7796.0096.0014,600
Oct 20, 201796.2496.2496.0096.0096.0018,300
Oct 19, 201796.9497.1196.8196.9296.929,400
Oct 18, 201796.2996.4596.1996.3896.3813,200
Oct 17, 201796.5696.6696.4496.6496.6420,300
Oct 16, 201796.9097.1696.8596.8696.867,900
Oct 13, 201797.3397.3396.9497.0697.0650,400
Oct 12, 201796.9897.0596.9096.9796.9714,600
Oct 11, 201797.2097.3197.1297.2097.2013,800
Oct 10, 201796.8397.1096.8397.0297.023,000
Oct 09, 201796.4996.5996.4996.5996.594,100
Oct 06, 201796.3496.7396.3396.6996.6910,100
Oct 05, 201796.7996.8496.5996.6496.6440,700
Oct 04, 201797.2397.2396.9297.0197.015,900
Oct 03, 201797.0797.2197.0797.1897.184,500
Oct 02, 201797.5097.5297.0297.0697.0629,900
Sep 29, 201797.6097.8397.4397.7197.7124,800
Sep 28, 201797.3297.5797.3297.4597.452,600
Sep 27, 201796.9497.4396.9097.3697.366,500
Sep 26, 201797.3797.6997.3797.6697.668,200
Sep 25, 201797.2598.0097.2597.8797.8717,100
Sep 22, 201797.6497.7197.5297.5297.5220,800
Sep 21, 201797.2997.6797.2997.4197.4110,700
Sep 20, 201798.5198.6697.4497.5797.5724,300
Sep 19, 201798.3998.4198.1298.3498.3410,700
Sep 18, 201798.6098.6898.2398.4198.415,800
Sep 15, 201798.8898.8898.6098.6498.6414,700
Sep 14, 201797.8798.2297.8498.2098.208,800
Sep 13, 201798.5698.5698.0498.0798.0720,400
Sep 12, 201798.5498.8498.5098.5798.5728,100
Sep 11, 201799.3699.5098.9699.0199.0130,500
Sep 08, 2017100.08100.2099.84100.13100.1330,600
Sep 07, 201799.3599.6999.3099.5399.5323,700
Sep 06, 201799.0599.3698.8598.9798.9731,900
Sep 05, 201798.7399.3198.7099.2899.2841,400
Sep 01, 201798.8398.8798.1598.1998.194,600
Aug 31, 201798.0798.7698.0498.7698.7636,100
Aug 30, 201798.8198.8698.2498.2498.2430,600
Aug 29, 2017100.18100.1999.1799.1799.1769,200
Aug 28, 201799.2499.2699.0699.1999.198,600
Aug 25, 201798.3499.1298.0799.1099.1060,600
Aug 24, 201798.3198.4198.1598.1898.1816,700
Aug 23, 201798.1298.2198.0098.1798.1745,800
Aug 22, 201797.8498.0797.8097.8397.8314,700
Aug 21, 201798.2298.5898.1898.5098.5037,000
Aug 18, 201798.7298.8198.0298.1398.1333,800
Aug 17, 201798.0398.6698.0098.4798.4745,700
Aug 16, 201797.1698.2197.1698.1898.1891,900
Aug 15, 201797.3697.4797.2797.4597.4512,400
Aug 14, 201797.6697.7097.4597.4697.4650,200
Aug 11, 201798.5498.6698.3498.6098.6056,500
Aug 10, 201798.2798.4798.1198.4798.4774,000
Aug 09, 201798.3798.4398.0098.3498.3477,900
Aug 08, 201797.4597.4596.9997.3197.3131,200
Aug 07, 201797.4097.5097.3697.3697.3618,200
Aug 04, 201797.3697.5797.1197.4197.4164,200
Aug 03, 201797.7598.0097.5997.9097.9078,800
Aug 02, 201797.7298.0697.6197.6297.6230,500
Aug 01, 201798.2898.3798.1198.1498.14156,600
Jul 31, 201797.8098.3097.7598.0398.0333,500
Jul 28, 201797.7397.9697.6797.8997.8958,300
Jul 27, 201798.7098.7498.1898.3198.3170,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...