Invesco CurrencyShares Swiss Franc Trust (FXF)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.05 | 1.08303249097 | 96.95 | 98 | 96.92 | 13482 | 97.29017283 | SP |
| 4 | -0.75 | -0.759493670886 | 98.75 | 98.81 | 96.61 | 11889 | 97.62965764 | SP |
| 12 | -4.29 | -4.1939583537 | 102.29 | 103.09 | 96.61 | 11463 | 99.79903986 | SP |
| 26 | -1.99 | -1.9901990199 | 99.99 | 105.89 | 96.61 | 11840 | 102.02802291 | SP |
| 52 | -4.45 | -4.34358223524 | 102.45 | 105.89 | 96.61 | 15103 | 100.4073773 | SP |
| 156 | -0.72 | -0.729335494327 | 98.72 | 106.7496 | 88.08 | 26550 | 95.9904878 | SP |
| 260 | 2.84 | 2.98444724674 | 95.16 | 106.7496 | 88.08 | 32854 | 97.42258573 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502200 | 98 | 0.95 | 0.98 | 97.71 | 98 | 97.71 | 16405 |
| 1737156600 | 97.05 | -0.4 | -0.41 | 97.21 | 97.44 | 97.05 | 10609 |
| 1737070200 | 97.45 | 0.15 | 0.15 | 97.29 | 97.51 | 97.23 | 12355 |
| 1736983800 | 97.3 | -0.01 | -0.01 | 97.59 | 97.59 | 97.2495 | 9947 |
| 1736897400 | 97.3128 | 0.57 | 0.59 | 96.95 | 97.3406 | 96.92 | 21018 |
| 1736811000 | 96.7382 | -0.13 | -0.14 | 96.81 | 96.81 | 96.61 | 11411 |
| 1736551800 | 96.871 | -0.59 | -0.60 | 97.01 | 97.02 | 96.78 | 9547 |
| 1736379000 | 97.4594 | -0.24 | -0.25 | 97.5 | 97.57 | 97.43 | 4885 |
| 1736292600 | 97.7 | -0.47 | -0.48 | 97.97 | 97.97 | 97.7 | 5039 |
| 1736206200 | 98.1744 | 0.45 | 0.46 | 98.15 | 98.22 | 98.05 | 16419 |
| 1735947000 | 97.7287 | 0.44 | 0.45 | 97.6 | 97.74 | 97.6 | 5669 |
| 1735860600 | 97.2936 | -0.57 | -0.58 | 97.75 | 97.75 | 97.24 | 33123 |
| 1735687800 | 97.8608 | -0.4 | -0.41 | 98.09 | 98.14 | 97.78 | 7824 |
| 1735601400 | 98.26 | -0.19 | -0.19 | 98.07 | 98.26 | 97.9 | 13449 |
| 1735342200 | 98.4509 | -0.35 | -0.36 | 98.67 | 98.67 | 98.4 | 23144 |
| 1735255800 | 98.8034 | 0.2 | 0.20 | 98.62 | 98.81 | 98.577 | 5241 |
| 1735077840 | 98.6024 | -0.21 | -0.21 | 98.75 | 98.75 | 98.56 | 3160 |
| 1734996600 | 98.8112 | -0.65 | -0.65 | 99.03 | 99.03 | 98.68 | 12259 |
| 1734737400 | 99.46 | 0.56 | 0.57 | 99.29 | 99.64 | 99.2624 | 13160 |
| 1734651000 | 98.8987 | 0.26 | 0.26 | 98.87 | 98.9501 | 98.745 | 8404 |
| 1734564600 | 98.6403 | -0.86 | -0.87 | 99.36 | 99.5683 | 98.54 | 13008 |
| 1734478200 | 99.5017 | 0.12 | 0.12 | 99.29 | 99.635 | 99.2 | 13974 |
| 1734391800 | 99.38 | -0.1 | -0.10 | 99.47 | 99.501 | 99.28 | 14470 |
| 1734132600 | 99.48 | -0.05 | -0.05 | 99.51 | 99.5582 | 99.38 | 18758 |
| 1734046200 | 99.53 | -0.89 | -0.89 | 99.88 | 100.13 | 99.52 | 10641 |
| 1733959800 | 100.4216 | -0.18 | -0.18 | 100.64 | 100.64 | 100.4004 | 6163 |
| 1733873400 | 100.6 | -0.49 | -0.48 | 100.95 | 100.97 | 100.6 | 4300 |
| 1733787000 | 101.09 | -0 | -0.00 | 101.13 | 101.25 | 101.05 | 6975 |
| 1733527800 | 101.0903 | -0.02 | -0.02 | 101.43 | 101.43 | 101.014 | 7281 |
| 1733441400 | 101.1095 | 0.64 | 0.64 | 100.85 | 101.15 | 100.8026 | 7161 |
| 1733355000 | 100.4678 | 0.24 | 0.24 | 100.18 | 100.56 | 100.18 | 4628 |
| 1733268600 | 100.23 | -0.03 | -0.03 | 100.51 | 100.5799 | 100.21 | 7219 |
| 1733182200 | 100.2598 | -0.59 | -0.58 | 100.14 | 100.27 | 99.99 | 7448 |
| 1732917840 | 100.8474 | 0.12 | 0.12 | 100.81 | 100.87 | 100.66 | 1900 |
| 1732750200 | 100.7241 | 0.59 | 0.59 | 100.73 | 100.95 | 100.6 | 5071 |
| 1732663800 | 100.1375 | -0.1 | -0.10 | 100.2 | 100.2 | 100.01 | 3834 |
| 1732577400 | 100.2414 | 0.91 | 0.92 | 100.21 | 100.38 | 100.13 | 7655 |
| 1732318200 | 99.3295 | -0.87 | -0.86 | 99.36 | 99.445 | 99.25 | 6926 |
| 1732231800 | 100.1955 | -0.23 | -0.23 | 100.43 | 100.62 | 100.18 | 3318 |
| 1732145400 | 100.4261 | -0.26 | -0.26 | 100.42 | 100.5399 | 100.3 | 8634 |
| 1732059000 | 100.6897 | 0.11 | 0.11 | 100.8 | 100.8 | 100.54 | 7882 |
| 1731972600 | 100.575 | 0.53 | 0.53 | 100.33 | 100.5903 | 100.28 | 5153 |
| 1731713400 | 100.0451 | 0.35 | 0.35 | 99.93 | 100.2844 | 99.9 | 16378 |
| 1731627000 | 99.6945 | -0.56 | -0.55 | 99.99 | 100.16 | 99.6945 | 21838 |
| 1731540600 | 100.2508 | -0.48 | -0.47 | 100.74 | 100.74 | 100.2401 | 21749 |
| 1731454200 | 100.7286 | -0.18 | -0.18 | 100.74 | 100.82 | 100.6122 | 23338 |
| 1731367800 | 100.9109 | -0.62 | -0.61 | 101.01 | 101.049 | 100.87 | 20396 |
| 1731108600 | 101.53 | -0.34 | -0.34 | 101.81 | 101.81 | 101.385 | 6430 |
| 1731022200 | 101.8718 | 0.44 | 0.43 | 101.61 | 101.95 | 101.56 | 19904 |
| 1730935800 | 101.4314 | -1.53 | -1.49 | 101.48 | 101.6349 | 101.39 | 10014 |
| 1730849400 | 102.9635 | 0.13 | 0.12 | 102.95 | 103.04 | 102.82 | 7099 |
| 1730763000 | 102.835 | 0.76 | 0.74 | 102.93 | 103.09 | 102.835 | 18555 |
| 1730500200 | 102.0774 | -0.83 | -0.81 | 102.56 | 102.56 | 102.04 | 29173 |
| 1730413800 | 102.9061 | 0.31 | 0.31 | 102.75 | 102.9061 | 102.63 | 17354 |
| 1730327400 | 102.5923 | 0.13 | 0.12 | 102.41 | 102.7 | 102.36 | 12476 |
| 1730241000 | 102.4666 | -0.36 | -0.35 | 102.29 | 102.48 | 102.21 | 20837 |
| 1730154600 | 102.83 | 0.22 | 0.21 | 102.66 | 102.83 | 102.66 | 21860 |
| 1729895400 | 102.6109 | -0.05 | -0.05 | 102.66 | 102.67 | 102.5601 | 6385 |
| 1729809000 | 102.6592 | 0.03 | 0.03 | 102.7 | 102.73 | 102.5549 | 3652 |
| 1729722600 | 102.6255 | -0.06 | -0.06 | 102.51 | 102.629 | 102.4662 | 4718 |
| 1729636200 | 102.6875 | 0.03 | 0.03 | 102.76 | 102.76 | 102.63 | 3448 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
