Invesco CurrencyShares® Swiss Franc Trust

FXF
🏛️ usa →
111.07
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 98.64 98.90 98.58 98.77 0.0M
2021-12-30 98.56 98.56 98.42 98.50 0.0M
2021-12-29 98.30 98.62 98.30 98.47 0.0M
2021-12-28 98.12 98.27 98.07 98.20 0.0M
2021-12-27 97.94 98.19 97.94 98.16 0.0M
2021-12-23 97.94 98.15 97.88 98.15 0.0M
2021-12-22 97.84 98.05 97.67 98.05 0.0M
2021-12-21 97.51 97.60 97.38 97.51 0.0M
2021-12-20 97.69 97.99 97.67 97.76 0.0M
2021-12-17 97.90 97.91 97.44 97.50 0.0M
2021-12-16 97.89 98.06 97.66 98.03 0.0M
2021-12-15 97.40 97.51 97.00 97.51 0.0M
2021-12-14 97.85 97.88 97.46 97.46 0.0M
2021-12-13 97.80 97.85 97.61 97.70 0.0M
2021-12-10 97.59 97.95 97.59 97.89 0.0M
2021-12-09 97.61 97.63 97.32 97.55 0.0M
2021-12-08 97.70 98.01 97.56 98.00 0.0M
2021-12-07 97.40 97.51 97.28 97.48 0.0M
2021-12-06 97.76 97.76 97.32 97.41 0.0M
2021-12-03 98.10 98.35 97.90 98.20 0.0M
2021-12-02 98.21 98.21 97.89 97.92 0.0M
2021-12-01 98.23 98.26 97.90 97.90 0.0M
2021-11-30 98.30 98.43 97.49 98.18 0.0M
2021-11-29 97.45 97.60 97.40 97.59 0.0M
2021-11-26 97.32 97.79 97.32 97.67 0.0M
2021-11-24 96.31 96.61 96.22 96.53 0.0M
2021-11-23 96.59 96.78 96.56 96.62 0.0M
2021-11-22 96.96 97.05 96.63 96.64 0.0M
2021-11-19 97.36 97.41 97.08 97.11 0.0M
2021-11-18 97.28 97.48 97.21 97.43 0.0M
2021-11-17 96.90 97.24 96.87 97.16 0.0M
2021-11-16 97.07 97.21 96.86 96.90 0.0M
2021-11-15 97.95 98.00 97.41 97.41 0.0M
2021-11-12 97.67 98.01 97.65 97.96 0.0M
2021-11-11 97.94 98.04 97.86 97.87 0.0M
2021-11-10 98.89 98.91 98.18 98.18 0.1M
2021-11-09 98.85 99.10 98.71 99.01 0.0M
2021-11-08 98.66 98.83 98.56 98.77 0.0M
2021-11-05 98.52 98.96 98.48 98.91 0.0M
2021-11-04 98.89 98.93 98.73 98.90 0.0M
2021-11-03 98.84 99.10 98.79 99.00 0.0M
2021-11-02 98.86 98.86 98.65 98.67 0.0M
2021-11-01 98.86 99.27 98.86 99.27 0.0M
2021-10-29 99.00 99.00 98.37 98.53 0.0M
2021-10-28 98.53 99.03 98.53 98.99 0.0M
2021-10-27 98.35 98.47 98.28 98.35 0.0M
2021-10-26 98.11 98.18 98.06 98.16 0.0M
2021-10-25 98.35 98.38 98.12 98.16 0.1M
2021-10-22 98.52 98.64 98.44 98.56 0.0M
2021-10-21 98.39 98.45 98.31 98.36 0.0M
2021-10-20 97.95 98.30 97.95 98.26 0.0M
2021-10-19 98.17 98.24 97.83 97.89 0.0M
2021-10-18 97.79 97.89 97.70 97.82 0.1M
2021-10-15 97.71 97.88 97.61 97.88 0.0M
2021-10-14 98.07 98.07 97.75 97.82 0.0M
2021-10-13 97.38 97.82 97.36 97.80 0.0M
2021-10-12 97.20 97.20 97.00 97.09 0.0M
2021-10-11 97.45 97.55 97.34 97.34 0.0M
2021-10-08 97.36 97.47 97.23 97.42 0.0M
2021-10-07 97.37 97.54 97.20 97.21 0.0M
2021-10-06 97.26 97.41 97.23 97.41 0.0M
2021-10-05 97.37 97.48 97.28 97.34 0.0M
2021-10-04 97.60 97.82 97.60 97.76 0.0M
2021-10-01 97.30 97.30 97.07 97.08 0.0M
2021-09-30 96.76 96.90 96.58 96.90 0.0M
2021-09-29 97.05 97.11 96.55 96.63 0.1M
2021-09-28 97.35 97.47 97.10 97.20 0.2M
2021-09-27 97.31 97.67 97.31 97.58 0.0M
2021-09-24 97.68 97.72 97.64 97.65 0.0M
2021-09-23 97.79 97.93 97.73 97.74 0.0M
2021-09-22 97.95 98.00 97.49 97.65 0.0M
2021-09-21 97.81 97.93 97.73 97.87 0.0M
2021-09-20 97.16 97.45 97.16 97.43 0.0M
2021-09-17 97.20 97.25 96.92 96.96 0.0M
2021-09-16 97.58 97.69 97.49 97.53 0.0M
2021-09-15 98.45 98.45 98.21 98.24 0.0M
2021-09-14 98.24 98.39 98.17 98.24 0.0M
2021-09-13 97.98 98.16 97.90 97.94 0.0M
2021-09-10 98.46 98.60 98.40 98.40 0.0M
2021-09-09 98.47 98.64 98.29 98.59 0.0M
2021-09-08 98.12 98.12 97.90 98.06 0.0M
2021-09-07 98.59 98.69 98.24 98.24 0.0M
2021-09-03 99.09 99.16 98.89 98.89 0.0M
2021-09-02 98.62 98.89 98.62 98.89 0.0M
2021-09-01 98.74 98.92 98.68 98.70 0.0M
2021-08-31 99.09 99.12 98.60 98.75 0.0M
2021-08-30 98.68 98.75 98.47 98.66 0.0M
2021-08-27 98.35 99.27 98.35 99.19 0.0M
2021-08-26 98.49 98.60 98.36 98.54 0.0M
2021-08-25 98.98 99.02 98.82 98.95 0.0M
2021-08-24 99.05 99.20 98.97 99.06 0.0M
2021-08-23 98.88 99.13 98.81 99.09 0.0M
2021-08-20 98.63 98.67 98.49 98.64 0.0M
2021-08-19 98.56 98.60 98.41 98.42 0.0M
2021-08-18 98.73 98.79 98.33 98.70 0.0M
2021-08-17 99.17 99.21 98.85 98.89 0.0M
2021-08-16 99.18 99.30 99.12 99.18 0.0M
2021-08-13 98.36 98.86 98.36 98.86 0.0M
2021-08-12 98.00 98.05 97.90 97.98 0.0M
2021-08-11 98.24 98.24 98.11 98.17 0.0M
2021-08-10 98.04 98.11 97.99 98.04 0.0M
2021-08-09 98.69 98.73 98.30 98.30 0.0M
2021-08-06 99.28 99.31 98.82 98.89 0.0M
2021-08-05 99.85 99.89 99.71 99.84 0.0M
2021-08-04 100.32 100.32 99.75 99.86 0.0M
2021-08-03 100.12 100.15 100.04 100.12 0.0M
2021-08-02 99.96 100.15 99.94 99.98 0.0M
2021-07-30 99.91 99.95 99.80 99.94 0.0M
2021-07-29 99.72 99.96 99.69 99.93 0.1M
2021-07-28 98.81 99.45 98.79 99.44 0.0M
2021-07-27 99.01 99.10 98.85 99.02 0.0M
2021-07-26 98.48 98.90 98.48 98.82 0.0M
2021-07-23 98.34 98.44 98.25 98.42 0.0M
2021-07-22 98.78 98.82 98.38 98.48 0.0M
2021-07-21 98.18 98.71 98.18 98.68 0.0M
2021-07-20 98.23 98.30 98.14 98.26 0.0M
2021-07-19 98.70 98.78 98.58 98.59 0.0M
2021-07-16 98.52 98.55 98.43 98.46 0.0M
2021-07-15 98.68 98.76 98.53 98.68 0.0M
2021-07-14 98.74 99.05 98.74 99.04 0.0M
2021-07-13 98.57 98.88 98.55 98.56 0.0M
2021-07-12 98.96 99.02 98.88 98.94 0.0M
2021-07-09 98.94 99.11 98.85 99.11 0.0M
2021-07-08 98.93 99.15 98.85 98.99 0.0M
2021-07-07 97.90 97.98 97.73 97.85 0.0M
2021-07-06 98.07 98.07 97.90 97.99 0.0M
2021-07-02 97.90 98.44 97.90 98.36 0.0M
2021-07-01 97.99 98.02 97.77 97.84 0.0M
2021-06-30 97.96 98.05 97.80 97.90 0.1M
2021-06-29 98.23 98.45 98.23 98.38 0.1M
2021-06-28 98.54 98.63 98.46 98.51 0.0M
2021-06-25 99.05 99.08 98.67 98.86 0.0M
2021-06-24 98.66 98.76 98.57 98.67 0.1M
2021-06-23 98.87 98.99 98.60 98.65 0.0M
2021-06-22 98.56 98.79 98.40 98.72 0.0M
2021-06-21 98.43 98.78 98.43 98.78 0.1M
2021-06-18 98.35 98.43 98.20 98.30 0.1M
2021-06-17 99.14 99.26 98.70 98.74 0.2M
2021-06-16 100.77 100.86 99.82 99.87 0.1M
2021-06-15 100.81 100.97 100.79 100.91 0.0M
2021-06-14 100.93 100.93 100.70 100.80 0.0M
2021-06-11 100.99 101.04 100.75 100.91 0.1M
2021-06-10 100.81 101.37 100.81 101.31 0.0M
2021-06-09 101.50 101.57 101.12 101.21 0.0M
2021-06-08 101.11 101.18 101.05 101.12 0.0M
2021-06-07 100.99 101.10 100.91 101.06 0.1M
2021-06-04 100.91 100.93 100.41 100.89 0.1M
2021-06-03 100.58 100.58 100.21 100.37 0.1M
2021-06-02 100.76 101.04 100.72 101.01 0.1M
2021-06-01 101.02 101.33 100.97 101.12 0.0M
2021-05-28 100.51 100.88 100.51 100.81 0.2M
2021-05-27 100.70 101.12 100.70 101.12 0.0M
2021-05-26 101.16 101.30 100.94 101.04 0.0M
2021-05-25 101.19 101.31 101.09 101.26 0.0M
2021-05-24 101.11 101.23 101.06 101.15 0.0M
2021-05-21 100.92 101.06 100.87 101.05 0.0M
2021-05-20 100.80 101.03 100.80 101.03 0.0M
2021-05-19 100.69 100.81 100.28 100.33 0.0M
2021-05-18 101.10 101.19 100.95 101.05 0.0M
2021-05-17 100.64 100.69 100.50 100.52 0.0M
2021-05-14 100.42 100.64 100.42 100.55 0.0M
2021-05-13 99.99 100.21 99.99 100.17 0.0M
2021-05-12 100.05 100.13 99.78 99.85 0.0M
2021-05-11 100.53 100.69 100.40 100.41 0.0M
2021-05-10 100.96 100.96 100.71 100.72 0.0M
2021-05-07 100.19 100.75 100.19 100.75 0.0M
2021-05-06 99.82 100.01 99.80 99.93 0.0M
2021-05-05 99.34 99.42 99.31 99.39 0.0M
2021-05-04 99.40 99.53 99.30 99.34 0.0M
2021-05-03 99.38 99.75 99.38 99.60 0.0M
2021-04-30 99.75 99.76 99.31 99.32 0.0M
2021-04-29 99.76 99.93 99.61 99.93 0.0M
2021-04-28 99.22 99.87 98.56 99.84 0.1M
2021-04-27 99.25 99.46 99.25 99.32 0.0M
2021-04-26 99.18 99.31 99.11 99.28 0.0M
2021-04-23 99.21 99.45 98.99 99.39 0.0M
2021-04-22 98.95 99.01 98.75 98.97 0.0M
2021-04-21 98.79 99.05 98.78 99.02 0.0M
2021-04-20 99.22 99.33 99.09 99.14 0.0M
2021-04-19 99.23 99.29 99.13 99.21 0.0M
2021-04-16 98.74 98.86 98.62 98.71 0.0M
2021-04-15 98.40 98.58 98.39 98.52 0.0M
2021-04-14 98.47 98.53 98.36 98.44 0.0M
2021-04-13 98.50 98.74 98.44 98.74 0.0M
2021-04-12 98.34 98.51 98.29 98.41 0.0M
2021-04-09 98.03 98.24 98.00 98.21 0.0M
2021-04-08 98.07 98.37 98.07 98.27 0.0M
2021-04-07 97.84 97.98 97.63 97.69 0.1M
2021-04-06 97.23 97.61 97.21 97.61 0.1M
2021-04-05 96.64 97.08 96.64 97.04 0.1M
2021-04-01 96.20 96.56 96.12 96.45 0.0M
2021-03-31 96.34 96.58 96.04 96.12 0.1M
2021-03-30 96.42 96.47 96.25 96.41 0.1M
2021-03-29 96.73 96.89 96.72 96.76 0.0M
2021-03-26 96.51 96.83 96.51 96.82 0.1M
2021-03-25 97.15 97.16 96.64 96.64 0.0M
2021-03-24 97.01 97.20 97.00 97.13 0.0M
2021-03-23 97.55 97.61 97.27 97.27 0.0M
2021-03-22 98.21 98.53 98.19 98.38 0.0M
2021-03-19 97.60 97.83 97.60 97.82 0.0M
2021-03-18 97.81 98.08 97.70 97.90 0.1M
2021-03-17 97.99 98.64 97.85 98.54 0.0M
2021-03-16 98.12 98.34 98.07 98.32 0.0M
2021-03-15 97.80 98.00 97.78 98.00 0.0M
2021-03-12 97.66 97.96 97.50 97.87 0.0M
2021-03-11 98.16 98.45 97.99 98.41 0.0M
2021-03-10 97.92 97.94 97.54 97.81 0.0M
2021-03-09 97.67 98.00 97.66 97.95 0.1M
2021-03-08 97.41 97.42 97.08 97.08 0.1M
2021-03-05 98.07 98.07 97.58 97.68 0.0M
2021-03-04 98.35 98.40 97.80 97.82 0.1M
2021-03-03 99.09 99.17 98.85 98.85 0.0M
2021-03-02 99.13 99.52 99.12 99.44 0.1M
2021-03-01 99.53 99.62 99.29 99.38 0.1M
2021-02-26 100.40 100.53 99.93 99.99 0.0M
2021-02-25 100.44 100.69 100.35 100.35 0.0M
2021-02-24 100.13 100.33 100.02 100.28 0.0M
2021-02-23 101.09 101.12 100.47 100.51 0.1M
2021-02-22 101.48 101.62 101.42 101.46 0.0M
2021-02-19 101.59 101.70 101.39 101.47 0.0M
2021-02-18 101.47 101.55 101.32 101.54 0.0M
2021-02-17 101.37 101.41 101.20 101.25 0.0M
2021-02-16 101.95 102.09 101.88 101.95 0.1M
2021-02-12 101.85 102.12 101.74 102.01 0.0M
2021-02-11 102.24 102.29 102.14 102.26 0.0M
2021-02-10 102.28 102.34 102.15 102.20 0.0M
2021-02-09 101.80 102.02 101.75 101.96 0.1M
2021-02-08 101.18 101.31 101.18 101.25 0.1M
2021-02-05 100.98 101.23 100.98 101.21 0.1M
2021-02-04 100.86 100.86 100.66 100.68 0.1M
2021-02-03 101.22 101.28 101.10 101.23 0.1M
2021-02-02 101.39 101.41 101.20 101.38 0.2M
2021-02-01 101.71 101.79 101.45 101.45 0.1M
2021-01-29 102.52 102.52 102.15 102.18 0.1M
2021-01-28 102.41 102.61 102.38 102.48 0.0M
2021-01-27 102.44 102.53 102.08 102.39 0.1M
2021-01-26 102.58 102.73 102.49 102.72 0.0M
2021-01-25 102.59 102.63 102.38 102.51 0.0M
2021-01-22 102.71 102.94 102.71 102.81 0.0M
2021-01-21 102.71 102.91 102.64 102.89 0.2M
2021-01-20 102.30 102.45 102.12 102.37 0.1M
2021-01-19 102.60 102.61 102.41 102.52 0.0M
2021-01-15 102.54 102.57 102.21 102.22 0.0M
2021-01-14 102.31 102.80 102.29 102.67 0.1M
2021-01-13 102.56 102.84 102.56 102.63 0.0M
2021-01-12 102.34 102.81 102.31 102.79 0.1M
2021-01-11 102.32 102.53 102.15 102.35 0.2M
2021-01-08 103.15 103.19 102.65 102.96 0.2M
2021-01-07 103.15 103.17 102.80 102.92 0.1M
2021-01-06 103.56 103.74 103.29 103.66 0.1M
2021-01-05 103.59 103.81 103.46 103.71 0.1M
2021-01-04 103.69 103.69 103.32 103.37 0.2M