FXF - Invesco CurrencyShares Swiss Franc Trust

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 2020------
Mar 30, 202096.1396.1595.7195.9895.9822,100
Mar 27, 202095.2496.5995.2496.5396.5316,200
Mar 26, 202094.7395.5894.7395.5695.56106,100
Mar 25, 202093.8094.2493.6994.1294.12117,900
Mar 24, 202094.1894.2193.3993.5093.50200,600
Mar 23, 202093.3993.9393.3793.4293.4248,400
Mar 20, 202093.2893.7492.8993.0893.0843,500
Mar 19, 202094.2794.4093.1093.2693.26157,500
Mar 18, 202095.3195.3193.1794.9794.97135,800
Mar 17, 202095.7095.8695.3095.7295.7273,000
Mar 16, 202097.0197.2695.9197.1597.1523,800
Mar 13, 202096.3296.7996.1796.3596.3545,600
Mar 12, 202097.9998.0994.5097.1897.18286,300
Mar 11, 202098.4698.5397.8898.0498.0426,700
Mar 10, 202098.7998.9197.7397.9297.9251,600
Mar 09, 202099.6699.6698.7499.5999.59108,300
Mar 06, 202098.5998.7197.9697.9897.9853,300
Mar 05, 202096.6897.2496.6497.2497.2434,500
Mar 04, 202096.0796.2996.0696.1796.1723,100
Mar 03, 202095.9896.5795.9896.2796.2776,700
Mar 02, 202096.0596.3595.7695.7695.7662,500
Feb 28, 202095.1795.4994.9295.3795.3755,600
Feb 27, 202094.9295.0993.9894.8894.8842,700
Feb 26, 202094.1394.3694.1394.2394.235,200
Feb 25, 202094.1494.3894.1194.2494.2421,100
Feb 24, 202094.1794.2393.9394.0394.0324,400
Feb 21, 202093.8094.1593.8094.1094.105,200
Feb 20, 202093.6793.6793.4793.5193.5112,200
Feb 19, 202093.6293.6293.5093.5593.555,700
Feb 18, 202093.5793.8393.5693.6393.637,000
Feb 14, 202093.8293.8893.7393.7593.7523,500
Feb 13, 202094.0094.1094.0094.0094.002,700
Feb 12, 202094.3094.3094.1294.1494.142,900
Feb 11, 202094.2094.3994.1894.3794.373,900
Feb 10, 202094.2394.2594.1594.1994.194,900
Feb 07, 202094.2694.4794.1494.1994.1921,300
Feb 06, 202094.5094.5094.3994.4494.4410,500
Feb 05, 202094.5494.6894.4894.6394.639,000
Feb 04, 202094.9495.0294.9295.0195.014,400
Feb 03, 202095.3595.4295.2395.2395.2326,200
Jan 31, 202095.2495.6195.2495.5995.5928,200
Jan 30, 202094.9795.1094.8094.9894.985,200
Jan 29, 202094.3594.6294.2594.5994.595,700
Jan 28, 202094.6694.7694.5994.6794.677,600
Jan 27, 202095.0395.1494.9095.0095.0018,600
Jan 24, 202094.8794.9994.7794.7794.778,700
Jan 23, 202095.1495.2094.9695.0395.031,700
Jan 22, 202095.1295.1994.9695.1995.193,900
Jan 21, 202095.1695.2895.1195.1295.124,000
Jan 17, 202095.0895.2595.0495.1895.182,600
Jan 16, 202095.5795.5795.4495.4695.463,100
Jan 15, 202095.5395.6395.4895.5595.5515,400
Jan 14, 202095.1895.3195.1195.2495.2410,300
Jan 13, 202094.9895.0194.8994.9394.932,800
Jan 10, 202094.5794.7594.5794.7494.744,000
Jan 09, 202094.7594.8094.6594.6894.688,000
Jan 08, 202094.9595.0594.6394.6994.694,900
Jan 07, 202094.8694.9994.7794.9294.925,200
Jan 06, 202094.9895.2494.9795.1395.1320,300
Jan 03, 202094.8295.0894.7294.8194.818,700
Jan 02, 202094.8895.0894.7094.9594.9595,800
Dec 31, 201995.4195.4595.0695.1895.1810,400
Dec 30, 201994.9695.2694.9695.1095.1016,200
Dec 27, 201994.4094.7494.4094.6294.6223,300
Dec 26, 201993.9794.4193.9794.0194.0123,700
Dec 24, 201993.8694.0293.8694.0294.023,900
Dec 23, 201993.9293.9693.8493.8793.8726,800
Dec 20, 201993.9693.9693.7793.8793.87101,200
Dec 19, 201994.2494.3694.2294.3294.325,600
Dec 18, 201994.0194.1093.9294.0794.074,100
Dec 17, 201994.0094.0793.9994.0294.0210,900
Dec 16, 201993.8293.9693.7493.8693.862,700
Dec 13, 201993.7993.8893.5993.6493.646,300
Dec 12, 201993.5693.6393.4493.6393.635,100
Dec 11, 201993.4893.9493.4893.8893.8827,500
Dec 10, 201993.5093.7693.4493.7393.7313,200
Dec 09, 201993.1793.4193.1793.3793.373,800
Dec 06, 201993.1193.1893.0693.1893.183,600
Dec 05, 201993.1793.4393.1793.4393.432,400
Dec 04, 201993.3193.5093.2193.3193.313,700
Dec 03, 201993.3293.5893.3293.4893.4828,800
Dec 02, 201992.5593.0792.5593.0793.0733,000
Nov 29, 201992.1692.2992.1092.2892.2812,500
Nov 27, 201992.4592.4692.3092.3692.3611,300
Nov 26, 201992.5692.5792.4292.5792.572,800
Nov 25, 201992.5092.6392.4392.5692.5619,700
Nov 22, 201992.8092.8092.4892.5192.5119,900
Nov 21, 201993.0493.0892.8592.9092.9010,800
Nov 20, 201992.9393.1592.9393.1593.154,500
Nov 19, 201993.1793.2293.1593.1593.152,100
Nov 18, 201993.3493.4993.3393.3793.371,700
Nov 15, 201993.3093.3193.1593.2693.2611,300
Nov 14, 201993.3193.4993.3093.3693.367,900
Nov 13, 201993.2093.3993.2093.3393.3321,800
Nov 12, 201992.8693.0492.7693.0193.016,000
Nov 11, 201992.9892.9892.8792.9692.963,900
Nov 08, 201992.7092.7392.5592.5792.575,000
Nov 07, 201992.9192.9192.5892.7592.7521,100
Nov 06, 201992.9193.1292.9192.9992.9910,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...