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
2022-12-30 96.70 96.95 96.37 96.51 0.0M
2022-12-29 96.64 96.85 96.43 96.67 0.0M
2022-12-28 96.33 96.39 96.03 96.09 0.2M
2022-12-27 95.76 96.17 95.76 95.97 0.0M
2022-12-23 95.71 95.77 95.46 95.52 0.0M
2022-12-22 95.89 95.96 95.78 95.80 0.0M
2022-12-21 96.20 96.34 96.13 96.30 0.0M
2022-12-20 95.98 96.52 95.98 96.25 0.0M
2022-12-19 95.66 95.99 95.51 95.96 0.0M
2022-12-16 95.88 95.88 95.49 95.49 0.0M
2022-12-15 96.39 96.54 95.87 96.06 0.0M
2022-12-14 96.19 96.67 96.19 96.62 0.0M
2022-12-13 96.52 96.60 95.98 96.00 0.0M
2022-12-12 95.61 95.61 95.14 95.30 0.0M
2022-12-09 95.49 95.72 95.38 95.45 0.0M
2022-12-08 95.01 95.35 95.01 95.31 0.0M
2022-12-07 95.09 95.19 94.83 94.87 0.0M
2022-12-06 94.97 95.04 94.64 94.82 0.0M
2022-12-05 95.08 95.10 94.58 94.58 0.0M
2022-12-02 95.01 95.23 94.65 95.20 0.0M
2022-12-01 94.96 95.28 94.96 95.26 0.0M
2022-11-30 93.98 94.58 93.79 94.28 0.0M
2022-11-29 93.47 93.85 92.40 93.55 0.0M
2022-11-28 94.46 94.58 93.93 93.93 0.0M
2022-11-25 93.98 94.39 93.98 94.35 0.0M
2022-11-23 94.11 94.82 94.11 94.78 0.0M
2022-11-22 93.74 93.76 93.66 93.75 0.2M
2022-11-21 93.21 93.33 93.01 93.09 0.3M
2022-11-18 93.70 93.90 93.54 93.60 0.0M
2022-11-17 93.78 93.83 93.45 93.79 0.1M
2022-11-16 94.78 94.78 94.48 94.48 0.0M
2022-11-15 94.57 94.68 94.24 94.52 0.1M
2022-11-14 94.14 94.82 94.14 94.65 0.1M
2022-11-11 93.73 94.97 93.71 94.83 0.0M
2022-11-10 91.69 92.46 91.69 92.42 0.0M
2022-11-09 90.74 90.96 90.50 90.61 0.0M
2022-11-08 90.48 90.72 90.46 90.52 0.2M
2022-11-07 90.20 90.40 90.09 90.25 0.0M
2022-11-04 89.23 89.88 89.23 89.79 0.0M
2022-11-03 88.21 88.34 88.08 88.11 0.0M
2022-11-02 89.63 89.85 89.05 89.05 0.0M
2022-11-01 89.73 89.73 89.22 89.27 0.0M
2022-10-31 89.04 89.21 89.00 89.13 0.0M
2022-10-28 89.50 89.67 89.46 89.61 0.0M
2022-10-27 90.20 90.33 90.01 90.03 0.2M
2022-10-26 90.10 90.62 90.10 90.47 0.2M
2022-10-25 89.49 89.77 89.49 89.73 0.0M
2022-10-24 89.01 89.30 89.01 89.13 0.0M
2022-10-21 88.51 89.53 88.38 89.50 0.0M
2022-10-20 89.00 89.24 88.83 88.92 0.0M
2022-10-19 89.00 89.02 88.76 88.85 0.0M
2022-10-18 89.61 89.79 89.52 89.79 0.0M
2022-10-17 89.40 89.69 89.40 89.65 0.0M
2022-10-14 89.01 89.06 88.75 88.81 0.0M
2022-10-13 88.81 89.49 88.72 89.37 0.5M
2022-10-12 89.63 89.63 89.29 89.50 0.0M
2022-10-11 89.56 90.04 89.42 89.60 0.1M
2022-10-10 89.35 89.40 89.24 89.28 0.0M
2022-10-07 90.07 90.10 89.77 89.77 0.1M
2022-10-06 90.33 90.42 90.10 90.16 0.2M
2022-10-05 90.66 90.97 90.57 90.84 0.0M
2022-10-04 90.48 91.23 90.48 91.22 0.0M
2022-10-03 90.22 90.44 89.84 89.93 0.1M
2022-09-30 91.00 91.26 90.45 90.46 0.0M
2022-09-29 91.07 91.43 90.87 91.41 0.0M
2022-09-28 90.60 91.59 90.60 91.52 0.0M
2022-09-27 90.47 90.48 90.03 90.03 0.0M
2022-09-26 90.33 90.57 89.68 89.95 0.0M
2022-09-23 91.50 91.51 90.80 91.00 0.0M
2022-09-22 91.21 91.49 90.93 91.46 0.5M
2022-09-21 92.79 92.79 92.05 92.50 0.1M
2022-09-20 92.35 92.79 92.35 92.65 0.1M
2022-09-19 92.30 92.63 92.29 92.63 0.0M
2022-09-16 92.77 92.90 92.50 92.64 0.0M
2022-09-15 93.22 93.28 92.94 92.96 0.0M
2022-09-14 92.99 93.09 92.76 92.81 0.0M
2022-09-13 92.97 93.22 92.93 92.93 0.0M
2022-09-12 93.68 93.93 93.55 93.66 0.0M
2022-09-09 92.94 93.10 92.94 93.05 0.6M
2022-09-08 91.79 92.08 91.71 92.08 0.0M
2022-09-07 90.96 91.54 90.88 91.54 0.0M
2022-09-06 90.94 90.94 90.69 90.78 0.0M
2022-09-02 90.97 91.31 90.92 91.10 0.0M
2022-09-01 91.15 91.20 90.71 91.08 0.1M
2022-08-31 91.31 91.77 91.25 91.41 0.0M
2022-08-30 91.99 92.08 91.63 91.84 0.5M
2022-08-29 92.42 92.43 92.20 92.32 0.0M
2022-08-26 93.18 93.18 92.45 92.50 0.0M
2022-08-25 92.70 92.81 92.62 92.76 0.0M
2022-08-24 92.46 92.64 92.36 92.50 0.1M
2022-08-23 92.40 92.98 92.33 92.76 0.7M
2022-08-22 93.30 93.30 92.66 92.75 0.0M
2022-08-19 93.40 93.40 93.21 93.32 0.0M
2022-08-18 94.00 94.00 93.47 93.57 0.1M
2022-08-17 93.91 94.12 93.80 94.00 0.0M
2022-08-16 94.20 94.27 94.06 94.21 0.0M
2022-08-15 94.91 94.91 94.45 94.49 0.0M
2022-08-12 94.96 95.00 94.70 94.98 0.0M
2022-08-11 95.34 95.44 94.94 94.96 0.0M
2022-08-10 94.92 95.15 94.86 94.89 0.0M
2022-08-09 94.01 94.01 93.74 93.78 0.0M
2022-08-08 93.49 93.90 93.49 93.55 0.0M
2022-08-05 92.88 93.07 92.77 93.04 0.0M
2022-08-04 93.17 93.73 93.17 93.69 0.0M
2022-08-03 92.88 93.14 92.73 93.14 0.0M
2022-08-02 93.85 93.85 93.48 93.48 0.0M
2022-08-01 94.19 94.23 94.01 94.15 0.0M
2022-07-29 93.45 94.07 93.30 93.94 0.1M
2022-07-28 93.54 93.72 93.46 93.69 0.0M
2022-07-27 93.11 93.37 92.69 93.31 0.1M
2022-07-26 92.87 93.07 92.83 92.92 0.0M
2022-07-25 92.76 92.82 92.65 92.78 0.0M
2022-07-22 92.64 93.19 92.64 93.02 0.2M
2022-07-21 92.18 92.49 92.14 92.49 0.0M
2022-07-20 92.34 92.36 91.95 92.06 0.0M
2022-07-19 92.55 92.59 92.34 92.34 0.1M
2022-07-18 91.63 91.93 91.57 91.57 0.0M
2022-07-15 91.34 91.63 91.18 91.60 0.2M
2022-07-14 90.73 91.12 90.57 91.02 0.0M
2022-07-13 91.25 91.70 91.15 91.48 0.0M
2022-07-12 91.19 91.28 91.11 91.18 0.0M
2022-07-11 91.08 91.48 90.98 91.17 0.1M
2022-07-08 91.63 91.74 91.43 91.69 0.2M
2022-07-07 92.01 92.10 91.86 91.90 0.0M
2022-07-06 92.24 92.32 91.95 92.25 0.0M
2022-07-05 92.53 92.63 92.29 92.51 0.1M
2022-07-01 93.03 93.35 92.88 93.29 0.0M
2022-06-30 93.65 93.91 93.36 93.80 0.0M
2022-06-29 93.92 93.99 93.76 93.76 0.0M
2022-06-28 93.54 93.69 93.47 93.53 0.0M
2022-06-27 93.42 93.76 93.41 93.63 0.0M
2022-06-24 93.81 93.89 93.34 93.47 0.0M
2022-06-23 93.23 93.60 93.13 93.26 0.0M
2022-06-22 93.05 93.41 92.92 93.12 0.0M
2022-06-21 92.61 92.93 92.60 92.60 0.1M
2022-06-17 92.85 92.94 92.09 92.27 0.0M
2022-06-16 92.12 93.03 92.10 92.73 0.2M
2022-06-15 89.45 90.16 89.22 90.10 0.0M
2022-06-14 90.07 90.14 89.30 89.48 0.0M
2022-06-13 90.22 90.33 89.78 89.78 0.0M
2022-06-10 90.85 90.85 90.61 90.70 0.0M
2022-06-09 91.98 91.98 91.40 91.40 0.0M
2022-06-08 91.91 92.01 91.57 91.57 0.0M
2022-06-07 91.86 92.20 91.86 92.14 0.0M
2022-06-06 93.00 93.00 92.27 92.30 0.0M
2022-06-03 93.19 93.19 92.99 93.10 0.0M
2022-06-02 93.51 93.58 93.30 93.57 0.0M
2022-06-01 93.33 93.33 92.87 93.07 0.0M
2022-05-31 93.51 93.66 93.37 93.37 0.0M
2022-05-27 93.70 93.85 93.51 93.62 0.0M
2022-05-26 93.46 93.50 93.28 93.47 0.1M
2022-05-25 93.29 93.29 93.02 93.20 0.0M
2022-05-24 93.10 93.59 93.10 93.32 0.0M
2022-05-23 92.79 92.96 92.74 92.81 0.0M
2022-05-20 92.09 92.09 91.83 91.98 0.0M
2022-05-19 92.13 92.43 92.09 92.30 0.0M
2022-05-18 89.96 90.91 89.96 90.78 0.0M
2022-05-17 90.22 90.38 90.16 90.20 0.0M
2022-05-16 89.26 89.54 89.12 89.47 0.0M
2022-05-13 89.30 89.63 89.30 89.43 0.0M
2022-05-12 89.78 89.80 89.25 89.32 0.0M
2022-05-11 90.51 90.78 90.18 90.18 0.0M
2022-05-10 90.36 90.41 90.02 90.10 0.1M
2022-05-09 90.50 90.55 90.01 90.29 0.2M
2022-05-06 90.96 91.22 90.69 90.75 0.0M
2022-05-05 91.29 91.29 90.72 91.09 0.0M
2022-05-04 91.44 92.17 91.16 92.15 0.0M
2022-05-03 92.11 92.11 91.56 91.68 0.0M
2022-05-02 91.91 91.95 91.67 91.75 0.0M
2022-04-29 92.41 92.76 92.19 92.20 0.0M
2022-04-28 92.14 92.46 92.11 92.34 0.0M
2022-04-27 92.59 92.75 92.52 92.61 0.0M
2022-04-26 93.77 93.81 93.23 93.28 0.0M
2022-04-25 93.86 93.90 93.52 93.52 0.1M
2022-04-22 93.88 93.88 93.60 93.76 0.0M
2022-04-21 94.53 94.60 94.02 94.22 0.0M
2022-04-20 94.62 94.86 94.58 94.65 0.0M
2022-04-19 94.89 94.90 94.29 94.32 0.0M
2022-04-18 95.09 95.23 94.88 95.04 0.0M
2022-04-14 95.61 95.61 95.17 95.21 0.0M
2022-04-13 95.98 96.23 95.98 96.06 0.0M
2022-04-12 96.53 96.66 96.28 96.28 0.0M
2022-04-11 96.15 96.50 96.15 96.42 0.0M
2022-04-08 95.92 96.21 95.85 96.14 0.0M
2022-04-07 96.25 96.34 96.12 96.17 0.0M
2022-04-06 96.23 96.37 96.19 96.30 0.0M
2022-04-05 97.18 97.20 96.60 96.64 0.0M
2022-04-04 97.12 97.15 96.91 96.98 0.0M
2022-04-01 96.95 97.11 96.84 97.07 0.0M
2022-03-31 97.14 97.54 97.14 97.22 0.0M
2022-03-30 96.96 97.42 96.96 97.30 0.0M
2022-03-29 96.38 96.58 96.35 96.58 0.0M
2022-03-28 96.15 96.22 95.93 96.10 0.0M
2022-03-25 96.69 96.76 96.50 96.56 0.0M
2022-03-24 96.45 96.60 96.38 96.57 0.0M
2022-03-23 96.02 96.60 96.02 96.48 0.0M
2022-03-22 96.43 96.43 96.25 96.37 0.0M
2022-03-21 96.58 96.66 96.22 96.26 0.0M
2022-03-18 95.86 96.45 95.86 96.42 0.0M
2022-03-17 95.73 96.27 95.73 95.87 0.0M
2022-03-16 95.51 95.68 95.16 95.64 0.2M
2022-03-15 95.72 95.84 95.30 95.49 0.1M
2022-03-14 96.07 96.21 95.80 95.81 0.0M
2022-03-11 96.44 96.46 96.12 96.14 0.0M
2022-03-10 96.68 96.92 96.57 96.58 0.0M
2022-03-09 96.86 97.14 96.84 97.04 0.0M
2022-03-08 96.99 96.99 96.65 96.78 0.0M
2022-03-07 97.26 97.26 96.98 97.13 0.0M
2022-03-04 97.78 98.01 97.73 98.01 0.0M
2022-03-03 97.72 97.90 97.63 97.85 0.0M
2022-03-02 97.60 97.73 97.32 97.67 0.0M
2022-03-01 97.90 97.91 97.70 97.91 0.0M
2022-02-28 97.92 98.10 97.79 98.05 0.0M
2022-02-25 97.06 97.18 96.88 97.15 0.0M
2022-02-24 97.57 97.57 96.85 97.20 0.0M
2022-02-23 97.92 98.09 97.90 98.01 0.0M
2022-02-22 97.83 97.83 97.54 97.57 0.0M
2022-02-18 97.73 97.89 97.59 97.61 0.0M
2022-02-17 97.67 97.88 97.63 97.82 0.0M
2022-02-16 97.35 97.70 97.35 97.60 0.0M
2022-02-15 97.30 97.30 97.00 97.21 0.1M
2022-02-14 97.26 97.26 97.03 97.16 0.0M
2022-02-11 97.15 97.33 96.96 97.22 0.0M
2022-02-10 96.84 97.46 96.71 97.10 0.0M
2022-02-09 97.44 97.46 97.35 97.35 0.0M
2022-02-08 97.39 97.39 97.18 97.19 0.0M
2022-02-07 97.29 97.50 97.29 97.42 0.0M
2022-02-04 97.36 97.36 97.18 97.23 0.0M
2022-02-03 97.84 98.01 97.60 97.60 0.0M
2022-02-02 97.96 98.01 97.82 97.83 0.0M
2022-02-01 97.61 97.69 97.41 97.64 0.0M
2022-01-31 96.61 97.22 96.60 97.03 0.0M
2022-01-28 96.59 96.78 96.54 96.60 0.0M
2022-01-27 96.67 96.74 96.39 96.59 0.1M
2022-01-26 97.91 97.91 97.34 97.41 0.0M
2022-01-25 97.93 98.01 97.84 98.01 0.0M
2022-01-24 98.40 98.62 98.26 98.44 0.0M
2022-01-21 98.72 98.82 98.63 98.70 0.0M
2022-01-20 98.25 98.45 98.04 98.04 0.0M
2022-01-19 98.21 98.39 98.21 98.25 0.0M
2022-01-18 98.30 98.30 98.08 98.16 0.0M
2022-01-14 98.71 98.75 98.49 98.54 0.0M
2022-01-13 98.86 99.00 98.80 98.80 0.1M
2022-01-12 97.92 98.61 97.92 98.53 0.1M
2022-01-11 97.10 97.48 97.04 97.48 0.0M
2022-01-10 97.25 97.33 97.07 97.07 0.0M
2022-01-07 97.63 98.03 97.63 98.03 0.0M
2022-01-06 98.15 98.18 97.63 97.67 0.0M
2022-01-05 98.45 98.45 98.07 98.15 0.0M
2022-01-04 98.13 98.45 98.13 98.27 0.0M
2022-01-03 98.23 98.23 97.89 98.05 0.1M