Invesco CurrencyShares Swiss Franc Trust (FXF)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6575 | -0.625118843887 | 105.18 | 105.89 | 104.52 | 13906 | 104.9453193 | SP |
| 4 | 0.2425 | 0.232546988876 | 104.28 | 105.89 | 104.02 | 10135 | 104.99665393 | SP |
| 12 | 5.8925 | 5.97434857548 | 98.63 | 105.89 | 98.27 | 11924 | 102.92577658 | SP |
| 26 | 4.6525 | 4.65855612296 | 99.87 | 105.89 | 96.67 | 17919 | 99.85457037 | SP |
| 52 | 5.2625 | 5.30173282289 | 99.26 | 106.7496 | 96.27 | 17571 | 100.55926261 | SP |
| 156 | 7.3625 | 7.57770687526 | 97.16 | 106.7496 | 88.08 | 27694 | 96.03053313 | SP |
| 260 | 11.3725 | 12.2088030059 | 93.15 | 106.7496 | 88.08 | 32898 | 97.29089518 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785000 | 104.8512 | -0.1 | -0.09 | 104.68 | 104.986 | 104.5876 | 11554 |
| 1726698600 | 104.9469 | -0.02 | -0.02 | 105.42 | 105.89 | 104.865 | 22153 |
| 1726612200 | 104.97 | -0.23 | -0.22 | 105 | 105.07 | 104.91 | 4815 |
| 1726525800 | 105.2 | 0.41 | 0.39 | 105.3 | 105.32 | 105.15 | 14023 |
| 1726266600 | 104.79 | 0.33 | 0.32 | 105.18 | 105.18 | 104.77 | 16983 |
| 1726180200 | 104.46 | 0.17 | 0.17 | 104.23 | 104.47 | 104.02 | 5091 |
| 1726093800 | 104.285 | -0.73 | -0.69 | 104.55 | 104.7934 | 104.27 | 8807 |
| 1726007400 | 105.0109 | 0.31 | 0.29 | 105 | 105.09 | 104.88 | 3104 |
| 1725921000 | 104.7032 | -0.81 | -0.76 | 104.88 | 104.95 | 104.7 | 4027 |
| 1725661800 | 105.5094 | 0.25 | 0.24 | 105.17 | 105.67 | 105.17 | 10700 |
| 1725575400 | 105.26 | 0.24 | 0.23 | 105.14 | 105.33 | 104.77 | 11219 |
| 1725489000 | 105.0179 | 0.46 | 0.44 | 104.51 | 105.0179 | 104.5099 | 5931 |
| 1725402600 | 104.558 | -0.04 | -0.04 | 104.81 | 104.81 | 104.49 | 12691 |
| 1725057000 | 104.6 | -0.34 | -0.32 | 104.49 | 104.6904 | 104.49 | 3265 |
| 1724970600 | 104.9388 | -0.6 | -0.57 | 104.99 | 105.05 | 104.75 | 8811 |
| 1724884200 | 105.5371 | -0.13 | -0.12 | 105.31 | 105.68 | 105.24 | 2878 |
| 1724797800 | 105.6687 | 0.76 | 0.72 | 105.12 | 105.71 | 105.12 | 20003 |
| 1724711400 | 104.9126 | 0.01 | 0.01 | 104.93 | 105 | 104.835 | 8127 |
| 1724452200 | 104.8985 | 0.56 | 0.54 | 104.28 | 104.94 | 104.18 | 18379 |
| 1724365800 | 104.34 | -0.12 | -0.11 | 104.55 | 104.55 | 104.239 | 19036 |
| 1724279400 | 104.46 | 0.42 | 0.40 | 104.22 | 104.65 | 103.96 | 51377 |
| 1724193000 | 104.0416 | 0.94 | 0.91 | 103.48 | 104.05 | 103.48 | 36254 |
| 1724106600 | 103.1 | 0.52 | 0.51 | 102.76 | 103.11 | 102.6999 | 11488 |
| 1723847400 | 102.5816 | 0.68 | 0.67 | 102.54 | 102.61 | 102.26 | 60843 |
| 1723761000 | 101.9 | -0.82 | -0.80 | 101.84 | 102.09 | 101.84 | 10696 |
| 1723674600 | 102.72 | -0.14 | -0.14 | 102.79 | 102.99 | 102.72 | 4174 |
| 1723588200 | 102.8624 | 0.06 | 0.06 | 102.74 | 102.92 | 102.71 | 2604 |
| 1723501800 | 102.8 | -0.07 | -0.07 | 102.15 | 102.86 | 102.11 | 12336 |
| 1723242600 | 102.87 | 0.19 | 0.19 | 102.98 | 102.98 | 102.81 | 2333 |
| 1723156200 | 102.68 | -0.5 | -0.48 | 102.87 | 102.87 | 102.5501 | 3613 |
| 1723069800 | 103.18 | -1.16 | -1.11 | 103.06 | 103.18 | 102.71 | 9640 |
| 1722983400 | 104.34 | -0.27 | -0.26 | 104.41 | 104.56 | 104.1701 | 11399 |
| 1722897000 | 104.61 | 1.12 | 1.08 | 105.33 | 105.33 | 104.04 | 25499 |
| 1722637800 | 103.49 | 1.72 | 1.69 | 102.83 | 103.65 | 102.83 | 24776 |
| 1722551400 | 101.7682 | 0.51 | 0.50 | 101.41 | 101.825 | 101.41 | 8318 |
| 1722465000 | 101.2599 | 0.65 | 0.65 | 101.31 | 101.32 | 100.94 | 17939 |
| 1722378600 | 100.61 | 0.25 | 0.25 | 100.38 | 100.61 | 100.36 | 1959 |
| 1722292200 | 100.36 | -0.32 | -0.32 | 100.47 | 100.47 | 100.25 | 16910 |
| 1722033000 | 100.68 | -0.26 | -0.26 | 100.72 | 100.81 | 100.65 | 6648 |
| 1721946600 | 100.9386 | 0.52 | 0.52 | 100.88 | 101.1692 | 100.81 | 22098 |
| 1721860200 | 100.4168 | 0.67 | 0.67 | 100.45 | 100.665 | 100.35 | 9779 |
| 1721773800 | 99.7446 | -0.22 | -0.22 | 99.84 | 99.84 | 99.6627 | 8470 |
| 1721687400 | 99.9683 | -0.04 | -0.04 | 99.99 | 100.03 | 99.9321 | 8743 |
| 1721428200 | 100.0105 | -0.16 | -0.16 | 100.05 | 100.0797 | 99.975 | 3068 |
| 1721341800 | 100.1702 | -0.48 | -0.48 | 100.64 | 100.64 | 100.1699 | 12154 |
| 1721255400 | 100.6501 | 1.14 | 1.15 | 100.37 | 100.7001 | 100.37 | 8748 |
| 1721169000 | 99.506 | 0.22 | 0.23 | 99.09 | 99.506 | 99.09 | 6523 |
| 1721082600 | 99.2815 | -0.14 | -0.14 | 99.42 | 99.5 | 99.25 | 10324 |
| 1720823400 | 99.4229 | 0.21 | 0.21 | 99.49 | 99.49 | 99.38 | 4655 |
| 1720737000 | 99.21 | 0.35 | 0.35 | 99.48 | 99.66 | 99.18 | 3947 |
| 1720650600 | 98.86 | -0.19 | -0.19 | 98.98 | 98.98 | 98.7901 | 6368 |
| 1720564200 | 99.0528 | -0.06 | -0.06 | 99.01 | 99.08 | 99.01 | 2695 |
| 1720477800 | 99.11 | -0.18 | -0.18 | 99.17 | 99.17 | 99.1 | 11807 |
| 1720218600 | 99.2869 | 0.53 | 0.53 | 99.13 | 99.2899 | 99.01 | 3322 |
| 1720040640 | 98.76 | 0.38 | 0.39 | 98.68 | 98.93 | 98.61 | 7486 |
| 1719959400 | 98.3763 | -0.08 | -0.09 | 98.27 | 98.42 | 98.27 | 2689 |
| 1719873000 | 98.4604 | -0.46 | -0.47 | 98.63 | 98.63 | 98.35 | 16395 |
| 1719613800 | 98.9207 | 0 | 0.00 | 98.9207 | 98.9207 | 98.9207 | 0 |
| 1719527400 | 98.9207 | -0.18 | -0.18 | 99.23 | 99.23 | 98.9207 | 15794 |
| 1719441000 | 99.1016 | -0.33 | -0.33 | 99.06 | 99.13 | 99.06 | 2481 |
| 1719354600 | 99.43 | -0.17 | -0.17 | 99.51 | 99.51 | 99.36 | 6642 |
| 1719268200 | 99.6 | 0.17 | 0.17 | 99.59 | 99.64 | 99.4899 | 12478 |
| 1719009000 | 99.4288 | -0.33 | -0.33 | 99.6 | 99.64 | 99.4275 | 14367 |
| 1718922600 | 99.7618 | -0.84 | -0.84 | 99.75 | 99.86 | 99.63 | 14796 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
