Register for real-time alerts, custom portfolio, and market movers
CHFTRY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 35.63486 | 0.12 | 0.34% | 35.51339 | 35.80998 | 35.4666 | 0 |
| May 07 2024 | 35.51257 | -0.09 | -0.26% | 35.60534 | 35.68198 | 35.4746 | 0 |
| May 06 2024 | 35.60491 | -0.06 | -0.16% | 35.67208 | 35.84705 | 35.58203 | 0 |
| May 05 2024 | 35.66136 | -0.05 | -0.13% | 35.74346 | 35.77715 | 35.33586 | 0 |
| May 04 2024 | 35.70689 | -0.03 | -0.08% | 35.61951 | 35.70689 | 35.70689 | 0 |
| May 03 2024 | 35.73621 | 0.12 | 0.33% | 35.62163 | 35.92907 | 35.59969 | 0 |
| May 02 2024 | 35.61916 | 0.40 | 1.14% | 35.21983 | 35.71301 | 35.2422 | 0 |
| May 01 2024 | 35.21871 | -0.03 | -0.09% | 35.26908 | 35.545 | 35.13955 | 0 |
| Apr 30 2024 | 35.24925 | -0.37 | -1.04% | 35.61628 | 35.67068 | 35.20587 | 0 |
| Apr 29 2024 | 35.61974 | 0.01 | 0.04% | 35.61094 | 35.81244 | 35.01111 | 0 |
| Apr 28 2024 | 35.60486 | 0.09 | 0.26% | 35.66726 | 35.70294 | 35.49347 | 0 |
| Apr 27 2024 | 35.51147 | 0.00 | 0.00% | 35.66726 | 35.66726 | 35.51147 | 0 |
| Apr 26 2024 | 35.51147 | -0.17 | -0.48% | 35.65413 | 35.83169 | 35.47451 | 0 |
| Apr 25 2024 | 35.6829 | 0.06 | 0.18% | 35.61651 | 35.78589 | 35.52239 | 0 |
| Apr 24 2024 | 35.62007 | -0.09 | -0.24% | 35.7025 | 35.77623 | 35.52259 | 0 |
| Apr 23 2024 | 35.70687 | 0.00 | 0.01% | 35.71034 | 35.88009 | 35.64777 | 0 |
| Apr 22 2024 | 35.70475 | 0.08 | 0.24% | 35.80332 | 35.82771 | 35.60541 | 0 |
| Apr 21 2024 | 35.62051 | 0.00 | 0.00% | 35.62051 | 35.62051 | 35.62051 | 0 |
| Apr 20 2024 | 35.62051 | 0.00 | 0.00% | 35.62051 | 35.62051 | 35.62051 | 0 |
| Apr 19 2024 | 35.62051 | -0.07 | -0.20% | 35.69026 | 36.15552 | 35.489 | 0 |
| Apr 18 2024 | 35.69273 | 0.03 | 0.08% | 35.7649 | 35.93529 | 35.61295 | 0 |
| Apr 17 2024 | 35.66272 | 0.03 | 0.09% | 35.62605 | 35.82583 | 35.56099 | 0 |
| Apr 16 2024 | 35.6301 | 0.07 | 0.19% | 35.56688 | 35.74643 | 35.48567 | 0 |
| Apr 15 2024 | 35.56244 | 0.35 | 1.00% | 35.46414 | 35.6893 | 35.33772 | 0 |
| Apr 14 2024 | 35.21091 | 0.00 | 0.00% | 35.21091 | 35.21091 | 35.21091 | 0 |
| Apr 13 2024 | 35.21091 | 0.00 | 0.00% | 35.21091 | 35.21091 | 35.21091 | 0 |
| Apr 12 2024 | 35.21091 | -0.46 | -1.28% | 35.74333 | 35.56961 | 35.21091 | 0 |
| Apr 11 2024 | 35.66839 | 0.31 | 0.86% | 35.3488 | 35.89522 | 35.28304 | 0 |
| Apr 10 2024 | 35.3627 | -0.34 | -0.94% | 35.70309 | 35.74443 | 35.29595 | 0 |
| Apr 09 2024 | 35.6977 | 0.16 | 0.46% | 35.54758 | 35.77908 | 35.48481 | 0 |
| Apr 08 2024 | 35.53281 | 0.08 | 0.24% | 35.43977 | 35.77921 | 35.33111 | 0 |
| Apr 07 2024 | 35.4479 | -0.05 | -0.13% | 35.54459 | 35.7877 | 35.41645 | 0 |
| Apr 06 2024 | 35.49573 | 0.00 | 0.00% | 35.49573 | 35.49573 | 35.49573 | 0 |
| Apr 05 2024 | 35.49573 | 0.04 | 0.11% | 35.45225 | 35.59023 | 35.18924 | 0 |
| Apr 04 2024 | 35.45572 | 0.07 | 0.20% | 35.38415 | 35.57981 | 35.13352 | 0 |
| Apr 03 2024 | 35.38468 | 0.06 | 0.18% | 35.34034 | 35.50976 | 35.11826 | 0 |
| Apr 02 2024 | 35.32206 | -0.38 | -1.05% | 35.64415 | 35.70219 | 35.25107 | 0 |
| Apr 01 2024 | 35.69736 | -0.25 | -0.70% | 35.95061 | 36.06219 | 35.17394 | 0 |
| Mar 31 2024 | 35.94874 | 0.05 | 0.15% | 35.94542 | 36.32014 | 35.83645 | 0 |
| Mar 30 2024 | 35.89556 | -0.12 | -0.32% | 35.94542 | 36.01209 | 35.89556 | 0 |
| Mar 29 2024 | 36.01209 | -0.07 | -0.20% | 36.09825 | 36.16985 | 35.76535 | 0 |
| Mar 28 2024 | 36.08397 | 0.42 | 1.17% | 35.66934 | 36.17676 | 35.60951 | 0 |
| Mar 27 2024 | 35.66816 | 0.02 | 0.06% | 35.64806 | 35.92423 | 35.55256 | 0 |
| Mar 26 2024 | 35.64755 | -0.12 | -0.33% | 35.80022 | 35.87285 | 35.57962 | 0 |
| Mar 25 2024 | 35.76432 | -0.06 | -0.16% | 35.82261 | 35.89631 | 35.58463 | 0 |
| Mar 24 2024 | 35.82314 | 0.17 | 0.47% | 35.65294 | 35.91002 | 35.31606 | 0 |
| Mar 23 2024 | 35.65459 | 0.00 | 0.00% | 35.65459 | 35.65459 | 35.65459 | 0 |
| Mar 22 2024 | 35.65459 | -0.16 | -0.45% | 35.8168 | 35.85507 | 35.45061 | 0 |
| Mar 21 2024 | 35.81729 | -0.78 | -2.14% | 36.60276 | 36.77773 | 35.35118 | 0 |
| Mar 20 2024 | 36.60127 | 0.16 | 0.44% | 36.45371 | 36.76122 | 36.12065 | 0 |
| Mar 19 2024 | 36.44147 | 0.00 | 0.01% | 36.43471 | 36.82144 | 36.32821 | 0 |
| Mar 18 2024 | 36.4394 | 0.02 | 0.06% | 36.59231 | 36.66522 | 36.34761 | 0 |
| Mar 17 2024 | 36.41741 | 0.00 | 0.00% | 36.41741 | 36.41741 | 36.41741 | 0 |
| Mar 16 2024 | 36.41741 | 0.00 | 0.00% | 36.41741 | 36.41741 | 36.41741 | 0 |
| Mar 15 2024 | 36.41741 | 0.00 | 0.01% | 36.42113 | 36.84987 | 36.24457 | 0 |
| Mar 14 2024 | 36.41401 | -0.16 | -0.43% | 36.57381 | 36.71182 | 36.24882 | 0 |
| Mar 13 2024 | 36.57305 | 0.00 | -0.01% | 36.7703 | 37.51049 | 35.97942 | 0 |
| Mar 12 2024 | 36.57677 | 0.05 | 0.14% | 36.52279 | 37.02673 | 36.43803 | 0 |
| Mar 11 2024 | 36.52416 | 0.04 | 0.11% | 36.47333 | 36.69444 | 36.39361 | 0 |
| Mar 10 2024 | 36.48323 | 0.06 | 0.16% | 36.4797 | 36.59657 | 36.42539 | 0 |
| Mar 09 2024 | 36.42539 | -0.04 | -0.10% | 36.42539 | 36.46138 | 36.42539 | 0 |
| Mar 08 2024 | 36.46138 | 0.06 | 0.16% | 36.40652 | 36.66351 | 36.26365 | 0 |
| Mar 07 2024 | 36.40307 | 0.35 | 0.98% | 36.04747 | 36.46634 | 36.08291 | 0 |
| Mar 06 2024 | 36.04944 | 0.17 | 0.47% | 35.88479 | 36.24019 | 35.81961 | 0 |
| Mar 05 2024 | 35.88028 | 0.17 | 0.47% | 35.66506 | 36.01719 | 35.63324 | 0 |
| Mar 04 2024 | 35.71142 | 0.23 | 0.65% | 35.5705 | 35.76671 | 35.53495 | 0 |
| Mar 03 2024 | 35.48063 | 0.00 | 0.00% | 35.48063 | 35.48063 | 35.48063 | 0 |
| Mar 02 2024 | 35.48063 | 0.00 | 0.00% | 35.48063 | 35.48063 | 35.48063 | 0 |
| Mar 01 2024 | 35.48063 | 0.10 | 0.28% | 35.386 | 35.59045 | 35.2553 | 0 |
| Feb 29 2024 | 35.38038 | -0.15 | -0.41% | 35.5346 | 35.67924 | 35.27743 | 0 |
| Feb 28 2024 | 35.52716 | 0.09 | 0.24% | 35.43768 | 35.6986 | 35.36679 | 0 |
| Feb 27 2024 | 35.44041 | 0.06 | 0.17% | 35.37786 | 35.69552 | 35.34674 | 0 |
| Feb 26 2024 | 35.37917 | 0.09 | 0.26% | 35.28623 | 35.65671 | 35.28392 | 0 |
| Feb 25 2024 | 35.28829 | 0.00 | 0.01% | 35.00501 | 35.39663 | 35.00501 | 0 |
| Feb 24 2024 | 35.28382 | 0.28 | 0.80% | 35.28382 | 35.28382 | 35.00501 | 0 |
| Feb 23 2024 | 35.00501 | -0.31 | -0.88% | 35.31508 | 35.44317 | 34.49001 | 0 |
| Feb 22 2024 | 35.31461 | 0.03 | 0.10% | 35.28257 | 35.60315 | 34.45706 | 0 |
| Feb 21 2024 | 35.27986 | 0.19 | 0.54% | 35.05455 | 35.51266 | 35.08954 | 0 |
| Feb 20 2024 | 35.08989 | 0.12 | 0.35% | 34.97198 | 35.20052 | 34.86152 | 0 |
| Feb 19 2024 | 34.96729 | -0.05 | -0.15% | 35.01911 | 35.11026 | 34.30861 | 0 |
| Feb 18 2024 | 35.01987 | 0.14 | 0.39% | 34.73582 | 35.09953 | 34.70814 | 0 |
| Feb 17 2024 | 34.88236 | 0.00 | 0.00% | 34.88236 | 34.88236 | 34.88236 | 0 |
| Feb 16 2024 | 34.88236 | -0.13 | -0.38% | 35.01672 | 35.05267 | 34.87544 | 0 |
| Feb 15 2024 | 35.01505 | 0.27 | 0.79% | 34.75081 | 35.15489 | 34.31613 | 0 |
| Feb 14 2024 | 34.74049 | 0.12 | 0.34% | 34.62534 | 34.86667 | 34.58747 | 0 |
| Feb 13 2024 | 34.62182 | -0.45 | -1.28% | 35.07393 | 35.11914 | 34.05765 | 0 |
| Feb 12 2024 | 35.07117 | -0.03 | -0.08% | 35.09873 | 35.20978 | 34.99649 | 0 |
| Feb 11 2024 | 35.09888 | 0.01 | 0.03% | 35.08732 | 35.15858 | 35.04915 | 0 |
| Feb 10 2024 | 35.08732 | -0.03 | -0.09% | 35.0974 | 35.08732 | 35.08732 | 0 |
| Feb 09 2024 | 35.11811 | 0.01 | 0.02% | 35.11239 | 35.19311 | 34.52262 | 0 |
