Invesco CurrencyShares Swiss Franc Trust (FXF)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Visitors trend2W10W9M

96.99

0.00

(0.00%)

As of 04:00PM EDT. Market open.

Advertisement

Time Period:

Mar 29, 2022 - Mar 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 28, 2023	97.04	97.04	96.72	96.99	96.99	2,743
Mar 27, 2023	97.23	97.33	97.17	97.26	97.26	5,700
Mar 24, 2023	97.06	97.08	96.90	96.90	96.90	2,300
Mar 23, 2023	97.28	97.61	97.27	97.30	97.30	3,700
Mar 22, 2023	96.46	97.10	96.46	97.10	97.10	1,400
Mar 21, 2023	96.32	96.69	96.32	96.62	96.62	7,600
Mar 20, 2023	96.15	96.38	95.88	95.90	95.90	10,200
Mar 17, 2023	96.02	96.30	95.90	96.26	96.26	10,400
Mar 16, 2023	95.94	95.99	95.62	95.83	95.83	5,600
Mar 15, 2023	96.31	96.71	95.66	95.67	95.67	18,200
Mar 14, 2023	97.68	97.68	97.25	97.66	97.66	8,700
Mar 13, 2023	97.76	98.16	97.70	97.77	97.77	31,800
Mar 10, 2023	96.78	97.11	96.69	96.69	96.69	27,100
Mar 09, 2023	94.96	95.42	94.96	95.42	95.42	4,800
Mar 08, 2023	94.73	94.81	94.57	94.67	94.67	21,100
Mar 07, 2023	95.00	95.00	94.57	94.57	94.57	5,700
Mar 06, 2023	95.40	95.66	95.40	95.59	95.59	11,900
Mar 03, 2023	95.05	95.20	94.81	95.20	95.20	6,600
Mar 02, 2023	94.61	94.74	94.48	94.65	94.65	7,300
Mar 01, 2023	95.05	95.05	94.80	94.81	94.81	28,200
Feb 28, 2023	95.16	95.33	94.65	94.65	94.65	4,700
Feb 27, 2023	95.07	95.31	95.03	95.26	95.26	4,000
Feb 24, 2023	95.00	95.00	94.71	94.75	94.75	7,000
Feb 23, 2023	95.49	95.54	95.37	95.45	95.45	9,200
Feb 22, 2023	96.12	96.20	95.64	95.64	95.64	3,800
Feb 21, 2023	96.19	96.24	95.90	96.09	96.09	10,100
Feb 17, 2023	95.74	96.44	95.74	96.37	96.37	7,100
Feb 16, 2023	96.34	96.50	96.16	96.33	96.33	21,300
Feb 15, 2023	96.43	96.50	96.29	96.48	96.48	9,900
Feb 14, 2023	97.03	97.17	96.58	96.76	96.76	12,400
Feb 13, 2023	96.58	96.97	96.58	96.95	96.95	5,900
Feb 10, 2023	96.54	96.64	96.39	96.51	96.51	27,200
Feb 09, 2023	97.24	97.24	96.60	96.60	96.60	9,500
Feb 08, 2023	96.84	97.00	96.78	96.80	96.80	8,500
Feb 07, 2023	96.23	96.75	96.23	96.74	96.74	3,200
Feb 06, 2023	96.18	96.18	96.03	96.06	96.06	119,800
Feb 03, 2023	96.36	96.65	96.27	96.27	96.27	77,500
Feb 02, 2023	98.07	98.07	97.55	97.65	97.65	29,400
Feb 01, 2023	97.30	98.18	97.16	98.16	98.16	27,500
Jan 31, 2023	96.57	97.42	96.57	97.42	97.42	21,300
Jan 30, 2023	96.50	96.65	96.36	96.36	96.36	13,100
Jan 27, 2023	96.61	96.84	96.52	96.80	96.80	11,800
Jan 26, 2023	96.97	97.02	96.65	96.89	96.89	6,200
Jan 25, 2023	96.74	97.16	96.74	97.12	97.12	7,200
Jan 24, 2023	96.40	96.69	96.18	96.62	96.62	26,600
Jan 23, 2023	96.54	96.80	96.54	96.70	96.70	8,600
Jan 20, 2023	96.69	96.95	96.68	96.93	96.93	5,500
Jan 19, 2023	97.32	97.48	97.23	97.44	97.44	7,300
Jan 18, 2023	98.09	98.09	97.29	97.32	97.32	20,400
Jan 17, 2023	96.98	97.05	96.68	96.70	96.70	5,400
Jan 13, 2023	95.82	96.33	95.82	96.33	96.33	6,300
Jan 12, 2023	95.96	96.21	95.96	96.11	96.11	6,900
Jan 11, 2023	96.10	96.10	95.65	95.76	95.76	15,400
Jan 10, 2023	96.82	96.89	96.59	96.67	96.67	3,400
Jan 09, 2023	96.91	97.27	96.84	96.85	96.85	13,800
Jan 06, 2023	95.00	96.21	95.00	96.12	96.12	32,400
Jan 05, 2023	95.27	95.38	95.23	95.30	95.30	2,700
Jan 04, 2023	96.12	96.18	95.83	95.92	95.92	139,300
Jan 03, 2023	95.44	95.70	95.02	95.29	95.29	94,800
Dec 30, 2022	96.70	96.95	96.37	96.51	96.51	24,400
Dec 29, 2022	96.64	96.85	96.43	96.67	96.67	27,000
Dec 28, 2022	96.33	96.39	96.03	96.09	96.09	213,000
Dec 27, 2022	95.76	96.17	95.76	95.97	95.97	15,400
Dec 23, 2022	95.71	95.77	95.46	95.52	95.52	18,300
Dec 22, 2022	95.89	95.96	95.78	95.80	95.80	8,800
Dec 21, 2022	96.20	96.34	96.13	96.30	96.30	8,900
Dec 20, 2022	95.98	96.52	95.98	96.25	96.25	17,200
Dec 19, 2022	95.66	95.99	95.51	95.96	95.96	42,100
Dec 16, 2022	95.88	95.88	95.49	95.49	95.49	9,500
Dec 15, 2022	96.39	96.54	95.87	96.06	96.06	32,400
Dec 14, 2022	96.19	96.67	96.19	96.62	96.62	7,700
Dec 13, 2022	96.52	96.60	95.98	96.00	96.00	20,200
Dec 12, 2022	95.61	95.61	95.14	95.30	95.30	11,300
Dec 09, 2022	95.49	95.72	95.38	95.45	95.45	19,300
Dec 08, 2022	95.01	95.35	95.01	95.31	95.31	13,200
Dec 07, 2022	95.09	95.19	94.83	94.87	94.87	16,600
Dec 06, 2022	94.97	95.04	94.64	94.82	94.82	39,300
Dec 05, 2022	95.08	95.10	94.58	94.58	94.58	8,100
Dec 02, 2022	95.01	95.23	94.65	95.20	95.20	12,200
Dec 01, 2022	94.96	95.28	94.96	95.26	95.26	22,900
Nov 30, 2022	93.98	94.58	93.79	94.28	94.28	4,200
Nov 29, 2022	93.47	93.85	92.40	93.55	93.55	11,900
Nov 28, 2022	94.46	94.58	93.93	93.93	93.93	10,100
Nov 25, 2022	93.98	94.39	93.98	94.35	94.35	3,100
Nov 23, 2022	94.11	94.82	94.11	94.78	94.78	13,500
Nov 22, 2022	93.74	93.76	93.66	93.75	93.75	222,700
Nov 21, 2022	93.21	93.33	93.01	93.09	93.09	257,600
Nov 18, 2022	93.70	93.90	93.54	93.60	93.60	11,900
Nov 17, 2022	93.78	93.83	93.45	93.79	93.79	53,800
Nov 16, 2022	94.78	94.78	94.48	94.48	94.48	43,200
Nov 15, 2022	94.57	94.68	94.24	94.52	94.52	73,100
Nov 14, 2022	94.14	94.82	94.14	94.65	94.65	67,100
Nov 11, 2022	93.73	94.97	93.71	94.83	94.83	22,400
Nov 10, 2022	91.69	92.46	91.69	92.42	92.42	34,200
Nov 09, 2022	90.74	90.96	90.50	90.61	90.61	7,000
Nov 08, 2022	90.48	90.72	90.46	90.52	90.52	227,600
Nov 07, 2022	90.20	90.40	90.09	90.25	90.25	13,300
Nov 04, 2022	89.23	89.88	89.23	89.79	89.79	6,400
Nov 03, 2022	88.21	88.34	88.08	88.11	88.11	9,600
Nov 02, 2022	89.63	89.85	89.05	89.05	89.05	4,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,013.71+42.44(+1.07%)

Dow 3032,647.77+253.52(+0.78%)

Nasdaq11,873.86+157.78(+1.35%)

Russell 20001,752.63-1.04(-0.06%)

Crude Oil74.03+0.83(+1.13%)

Gold1,964.00-9.50(-0.48%)

Invesco CurrencyShares Swiss Franc Trust (FXF)

S&P 500
4,013.71
+42.44(+1.07%)

Dow 30
32,647.77
+253.52(+0.78%)

Nasdaq
11,873.86
+157.78(+1.35%)

Russell 2000
1,752.63
-1.04(-0.06%)

Crude Oil
74.03
+0.83(+1.13%)

Gold
1,964.00
-9.50(-0.48%)