FXF Historical Prices
Invesco CurrencyShares Swiss Franc Trust · daily open, high, low, close & volume
Trading days
249
Period high
116.30
Period low
104.77
Period change
-5.64%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 104.99 | 105.15 | 104.77 | 104.82 | -0.50% | 30,063 |
| Nov 12, 2026 | 105.65 | 105.65 | 105.23 | 105.35 | -0.25% | 53,589 |
| Nov 11, 2026 | 105.62 | 105.77 | 105.56 | 105.61 | -0.95% | 19,698 |
| Nov 10, 2026 | 106.94 | 106.94 | 106.46 | 106.62 | -0.71% | 15,412 |
| Nov 9, 2026 | 107.28 | 107.43 | 106.99 | 107.38 | +0.10% | 22,590 |
| Nov 6, 2026 | 107.09 | 107.45 | 107.06 | 107.27 | -0.36% | 25,458 |
| Nov 5, 2026 | 107.58 | 108.09 | 107.58 | 107.66 | -0.07% | 20,137 |
| Nov 4, 2026 | 107.88 | 107.92 | 107.55 | 107.74 | +0.47% | 16,346 |
| Nov 3, 2026 | 107.38 | 107.38 | 107.13 | 107.23 | -0.35% | 10,394 |
| Nov 2, 2026 | 107.44 | 107.64 | 107.30 | 107.61 | +0.78% | 38,531 |
| Oct 30, 2026 | 106.82 | 106.96 | 106.66 | 106.78 | +0.26% | 34,831 |
| Oct 29, 2026 | 106.12 | 106.56 | 106.12 | 106.50 | +0.21% | 22,720 |
| Oct 28, 2026 | 105.99 | 106.35 | 105.98 | 106.28 | +0.04% | 28,817 |
| Oct 27, 2026 | 106.18 | 106.28 | 106.15 | 106.24 | -0.10% | 16,696 |
| Oct 26, 2026 | 106.52 | 106.53 | 106.35 | 106.35 | -0.30% | 19,068 |
| Oct 23, 2026 | 106.97 | 106.97 | 106.63 | 106.67 | -0.54% | 19,046 |
| Oct 22, 2026 | 106.81 | 107.27 | 106.77 | 107.25 | +0.45% | 17,638 |
| Oct 21, 2026 | 106.81 | 106.84 | 106.64 | 106.77 | +0.04% | 14,691 |
| Oct 20, 2026 | 106.92 | 107.01 | 106.55 | 106.73 | +0.21% | 14,406 |
| Oct 19, 2026 | 106.73 | 106.73 | 106.46 | 106.51 | -0.32% | 70,019 |
| Oct 16, 2026 | 106.76 | 107.05 | 106.59 | 106.85 | +0.40% | 13,964 |
| Oct 15, 2026 | 106.21 | 106.45 | 106.06 | 106.42 | +0.98% | 17,116 |
| Oct 14, 2026 | 105.09 | 105.49 | 104.87 | 105.39 | -0.30% | 28,119 |
| Oct 13, 2026 | 105.82 | 105.82 | 105.64 | 105.71 | +0.28% | 41,794 |
| Oct 12, 2026 | 105.63 | 105.63 | 105.42 | 105.42 | -0.61% | 24,758 |
| Oct 9, 2026 | 105.85 | 106.08 | 105.85 | 106.07 | +0.19% | 27,364 |
| Oct 8, 2026 | 105.53 | 105.96 | 105.53 | 105.87 | +0.27% | 14,621 |
| Oct 7, 2026 | 105.60 | 105.81 | 105.58 | 105.59 | -0.26% | 16,256 |
| Oct 6, 2026 | 105.88 | 106.02 | 105.83 | 105.86 | -0.09% | 13,698 |
| Oct 5, 2026 | 105.85 | 105.97 | 105.76 | 105.96 | -0.25% | 13,938 |
| Oct 2, 2026 | 106.28 | 106.34 | 106.13 | 106.23 | +0.25% | 35,674 |
| Oct 1, 2026 | 105.34 | 106.08 | 105.31 | 105.96 | +0.54% | 31,189 |
| Sep 30, 2026 | 105.61 | 105.61 | 105.30 | 105.39 | -0.15% | 30,693 |
| Sep 29, 2026 | 105.61 | 105.63 | 105.32 | 105.55 | -0.24% | 23,751 |
| Sep 28, 2026 | 105.82 | 106.01 | 105.75 | 105.80 | -0.46% | 35,206 |
| Sep 25, 2026 | 106.25 | 106.39 | 106.17 | 106.29 | -0.03% | 42,963 |
| Sep 24, 2026 | 106.28 | 106.44 | 106.14 | 106.32 | -0.41% | 40,290 |
| Sep 23, 2026 | 107.04 | 107.04 | 106.61 | 106.76 | -0.51% | 31,965 |
| Sep 22, 2026 | 107.37 | 107.42 | 107.09 | 107.31 | +0.07% | 73,527 |
| Sep 21, 2026 | 107.20 | 107.30 | 107.07 | 107.24 | +0.09% | 19,049 |
| Sep 18, 2026 | 106.78 | 107.17 | 106.71 | 107.14 | +0.33% | 22,077 |
| Sep 17, 2026 | 106.93 | 107.07 | 106.74 | 106.79 | +0.00% | 27,886 |
| Sep 16, 2026 | 107.60 | 107.66 | 106.70 | 106.79 | -0.72% | 35,095 |
| Sep 15, 2026 | 107.62 | 107.70 | 107.47 | 107.56 | -0.20% | 21,594 |
| Sep 14, 2026 | 107.69 | 107.97 | 107.58 | 107.78 | -0.11% | 24,196 |
| Sep 11, 2026 | 108.09 | 108.18 | 107.84 | 107.90 | -0.43% | 17,185 |
| Sep 10, 2026 | 108.35 | 108.59 | 108.32 | 108.37 | -0.33% | 21,204 |
| Sep 9, 2026 | 109.18 | 109.18 | 108.69 | 108.73 | -0.08% | 30,533 |
| Sep 8, 2026 | 108.87 | 108.99 | 108.80 | 108.82 | +0.01% | 14,937 |
| Sep 4, 2026 | 108.82 | 108.87 | 108.70 | 108.81 | -0.27% | 24,976 |
| Sep 3, 2026 | 109.20 | 109.32 | 108.87 | 109.10 | +0.66% | 41,200 |
| Sep 2, 2026 | 108.34 | 108.54 | 108.30 | 108.38 | -0.56% | 23,340 |
| Aug 31, 2026 | 109.01 | 109.14 | 108.96 | 108.99 | +0.06% | 36,507 |
| Aug 28, 2026 | 109.57 | 109.76 | 108.82 | 108.92 | -0.58% | 22,952 |
| Aug 27, 2026 | 109.67 | 109.68 | 109.52 | 109.55 | +0.14% | 31,375 |
| Aug 26, 2026 | 109.54 | 109.54 | 109.31 | 109.40 | -0.50% | 18,916 |
| Aug 25, 2026 | 109.82 | 109.95 | 109.73 | 109.95 | +0.18% | 92,114 |
| Aug 24, 2026 | 109.83 | 109.89 | 109.74 | 109.75 | -0.25% | 53,351 |
| Aug 21, 2026 | 110.06 | 110.17 | 109.83 | 110.02 | -0.01% | 44,490 |
| Aug 20, 2026 | 110.38 | 110.44 | 109.98 | 110.03 | -0.41% | 50,134 |
| Aug 19, 2026 | 109.48 | 110.54 | 109.48 | 110.48 | +1.91% | 41,475 |
| Aug 18, 2026 | 108.40 | 108.56 | 108.39 | 108.41 | -0.20% | 9,640 |
| Aug 17, 2026 | 108.89 | 108.94 | 108.54 | 108.63 | +0.28% | 52,060 |
| Aug 14, 2026 | 108.52 | 108.70 | 108.31 | 108.33 | +0.18% | 28,646 |
| Aug 13, 2026 | 108.44 | 108.59 | 108.13 | 108.13 | -0.13% | 25,594 |
| Aug 12, 2026 | 108.71 | 108.71 | 108.27 | 108.27 | -0.37% | 20,451 |
| Aug 11, 2026 | 108.70 | 108.77 | 108.52 | 108.67 | -0.09% | 18,155 |
| Aug 10, 2026 | 108.87 | 108.97 | 108.72 | 108.77 | -0.32% | 26,368 |
| Aug 7, 2026 | 109.12 | 109.19 | 108.99 | 109.12 | +0.62% | 28,650 |
| Aug 6, 2026 | 108.84 | 108.87 | 108.32 | 108.44 | -0.64% | 22,095 |
| Aug 5, 2026 | 109.01 | 109.22 | 108.99 | 109.14 | +0.23% | 18,372 |
| Aug 4, 2026 | 108.90 | 109.00 | 108.72 | 108.89 | +0.12% | 27,540 |
| Aug 3, 2026 | 108.94 | 108.97 | 108.61 | 108.75 | -0.27% | 28,498 |
| Jul 31, 2026 | 108.88 | 109.13 | 108.42 | 109.04 | -0.42% | 21,785 |
| Jul 30, 2026 | 108.56 | 109.57 | 108.56 | 109.50 | +1.31% | 43,333 |
| Jul 29, 2026 | 107.60 | 108.32 | 107.39 | 108.09 | +0.50% | 34,112 |
| Jul 28, 2026 | 107.55 | 107.88 | 107.55 | 107.55 | -0.03% | 38,521 |
| Jul 27, 2026 | 107.67 | 107.76 | 107.56 | 107.58 | -0.10% | 31,618 |
| Jul 24, 2026 | 107.69 | 107.94 | 107.66 | 107.69 | -0.17% | 20,385 |
| Jul 23, 2026 | 107.92 | 107.98 | 107.79 | 107.88 | -0.28% | 28,146 |
| Jul 22, 2026 | 108.52 | 108.52 | 108.14 | 108.18 | -0.22% | 16,417 |
| Jul 21, 2026 | 108.60 | 108.69 | 108.33 | 108.42 | -0.35% | 27,846 |
| Jul 20, 2026 | 108.91 | 108.91 | 108.71 | 108.80 | -0.36% | 11,607 |
| Jul 17, 2026 | 109.10 | 109.28 | 109.10 | 109.19 | +0.25% | 30,462 |
| Jul 16, 2026 | 109.16 | 109.16 | 108.83 | 108.92 | -0.50% | 31,012 |
| Jul 15, 2026 | 108.89 | 109.70 | 108.89 | 109.47 | +0.55% | 49,782 |
| Jul 14, 2026 | 109.15 | 109.31 | 108.84 | 108.87 | +0.63% | 18,725 |
| Jul 13, 2026 | 108.79 | 108.79 | 108.17 | 108.19 | -0.73% | 40,414 |
| Jul 10, 2026 | 109.07 | 109.34 | 108.97 | 108.99 | -0.18% | 27,766 |
| Jul 9, 2026 | 109.19 | 109.34 | 109.16 | 109.19 | +0.07% | 9,958 |
| Jul 8, 2026 | 108.93 | 109.17 | 108.73 | 109.11 | +0.05% | 27,268 |
| Jul 7, 2026 | 109.34 | 109.41 | 108.98 | 109.06 | -0.36% | 26,555 |
| Jul 6, 2026 | 109.37 | 109.53 | 109.21 | 109.45 | -0.23% | 39,138 |
| Jul 2, 2026 | 109.70 | 109.97 | 109.67 | 109.70 | +0.71% | 31,737 |
| Jul 1, 2026 | 108.79 | 109.09 | 108.79 | 108.92 | -0.12% | 25,899 |
| Jun 30, 2026 | 108.96 | 109.29 | 108.96 | 109.05 | -0.10% | 30,495 |
| Jun 29, 2026 | 109.03 | 109.20 | 109.00 | 109.16 | +0.24% | 29,671 |
| Jun 26, 2026 | 109.21 | 109.22 | 108.84 | 108.90 | +0.02% | 43,127 |
| Jun 25, 2026 | 108.65 | 108.94 | 108.65 | 108.88 | +0.41% | 56,341 |
| Jun 24, 2026 | 108.50 | 108.65 | 108.37 | 108.44 | -0.40% | 169,901 |
| Jun 23, 2026 | 108.99 | 109.18 | 108.77 | 108.88 | -0.13% | 44,156 |
| Jun 22, 2026 | 108.94 | 109.20 | 108.90 | 109.02 | -0.49% | 124,244 |
| Jun 18, 2026 | 109.73 | 109.94 | 109.42 | 109.56 | -0.53% | 145,648 |
| Jun 17, 2026 | 111.20 | 111.26 | 109.99 | 110.14 | -0.92% | 39,606 |
| Jun 16, 2026 | 110.83 | 111.28 | 110.83 | 111.16 | +0.17% | 16,426 |
| Jun 15, 2026 | 111.34 | 111.34 | 110.96 | 110.97 | +0.23% | 33,467 |
| Jun 12, 2026 | 110.79 | 110.80 | 110.58 | 110.71 | -0.15% | 55,214 |
| Jun 11, 2026 | 110.27 | 110.95 | 110.05 | 110.88 | +0.60% | 117,566 |
| Jun 10, 2026 | 110.55 | 110.70 | 110.22 | 110.22 | -0.18% | 47,687 |
| Jun 9, 2026 | 110.81 | 110.88 | 110.38 | 110.42 | -0.09% | 44,872 |
| Jun 8, 2026 | 110.92 | 110.93 | 110.52 | 110.52 | -0.26% | 28,454 |
| Jun 5, 2026 | 111.21 | 111.26 | 110.68 | 110.81 | -0.81% | 37,624 |
| Jun 4, 2026 | 111.92 | 111.97 | 111.67 | 111.72 | +0.31% | 44,547 |
| Jun 3, 2026 | 111.67 | 111.69 | 111.27 | 111.38 | -0.62% | 40,731 |
| Jun 2, 2026 | 112.20 | 112.24 | 111.94 | 112.07 | -0.05% | 34,685 |
| Jun 1, 2026 | 112.11 | 112.26 | 111.89 | 112.13 | -0.78% | 81,322 |
| May 29, 2026 | 112.88 | 113.12 | 112.70 | 113.01 | +0.45% | 68,461 |
| May 28, 2026 | 112.10 | 112.58 | 112.01 | 112.50 | +0.37% | 38,339 |
| May 27, 2026 | 112.29 | 112.43 | 112.02 | 112.09 | -0.14% | 28,144 |
| May 26, 2026 | 112.33 | 112.40 | 112.22 | 112.25 | -0.13% | 28,535 |
| May 22, 2026 | 112.42 | 112.55 | 112.10 | 112.40 | +0.20% | 58,267 |
| May 21, 2026 | 111.71 | 112.21 | 111.60 | 112.18 | +0.04% | 41,146 |
| May 20, 2026 | 111.61 | 112.25 | 111.60 | 112.13 | +0.28% | 59,089 |
| May 19, 2026 | 111.77 | 111.91 | 111.63 | 111.82 | -0.57% | 26,190 |
| May 18, 2026 | 112.39 | 112.53 | 112.21 | 112.46 | +0.25% | 59,654 |
| May 15, 2026 | 112.23 | 112.37 | 112.08 | 112.17 | -0.35% | 97,632 |
| May 14, 2026 | 112.80 | 112.83 | 112.55 | 112.57 | -0.23% | 75,040 |
| May 13, 2026 | 112.72 | 112.85 | 112.67 | 112.83 | -0.15% | 61,493 |
| May 12, 2026 | 112.93 | 113.05 | 112.75 | 113.00 | -0.35% | 118,764 |
| May 11, 2026 | 113.43 | 113.56 | 113.35 | 113.40 | -0.17% | 47,170 |
| May 8, 2026 | 113.47 | 113.70 | 113.41 | 113.59 | +0.45% | 40,582 |
| May 7, 2026 | 113.59 | 113.60 | 113.07 | 113.08 | -0.19% | 34,029 |
| May 6, 2026 | 113.17 | 113.36 | 113.10 | 113.30 | +0.56% | 76,998 |
| May 5, 2026 | 112.64 | 112.90 | 112.63 | 112.67 | +0.07% | 31,634 |
| May 4, 2026 | 112.74 | 112.85 | 112.47 | 112.59 | -0.29% | 48,620 |
| May 1, 2026 | 113.09 | 113.43 | 112.92 | 112.92 | +0.00% | 44,614 |
| Apr 30, 2026 | 112.47 | 113.01 | 112.39 | 112.92 | +1.26% | 71,887 |
| Apr 29, 2026 | 111.52 | 111.75 | 111.35 | 111.52 | -0.22% | 55,664 |
| Apr 28, 2026 | 111.75 | 111.89 | 111.59 | 111.77 | -0.50% | 35,618 |
| Apr 27, 2026 | 112.53 | 112.70 | 112.30 | 112.33 | -0.08% | 52,088 |
| Apr 24, 2026 | 112.16 | 112.49 | 112.09 | 112.42 | +0.20% | 182,183 |
| Apr 23, 2026 | 112.30 | 112.64 | 112.16 | 112.20 | -0.20% | 107,006 |
| Apr 22, 2026 | 112.86 | 112.91 | 112.43 | 112.43 | -0.35% | 145,050 |
| Apr 21, 2026 | 113.23 | 113.38 | 112.77 | 112.83 | -0.51% | 72,088 |
| Apr 20, 2026 | 113.22 | 113.51 | 113.02 | 113.41 | +0.41% | 196,310 |
| Apr 17, 2026 | 113.21 | 113.49 | 112.95 | 112.95 | +0.24% | 70,013 |
| Apr 16, 2026 | 112.69 | 112.76 | 112.50 | 112.68 | -0.23% | 52,600 |
| Apr 15, 2026 | 112.93 | 113.05 | 112.85 | 112.94 | -0.05% | 50,647 |
| Apr 14, 2026 | 113.05 | 113.30 | 112.97 | 113.00 | +0.31% | 44,125 |
| Apr 13, 2026 | 111.83 | 112.69 | 111.77 | 112.65 | +0.69% | 95,174 |
| Apr 10, 2026 | 112.23 | 112.37 | 111.78 | 111.88 | +0.21% | 45,487 |
| Apr 9, 2026 | 111.74 | 112.00 | 111.60 | 111.65 | +0.04% | 230,418 |
| Apr 8, 2026 | 112.00 | 112.04 | 111.40 | 111.61 | +0.89% | 61,534 |
| Apr 7, 2026 | 110.36 | 110.69 | 110.23 | 110.63 | +0.03% | 59,607 |
| Apr 6, 2026 | 110.75 | 110.89 | 110.54 | 110.60 | +0.11% | 192,253 |
| Apr 2, 2026 | 110.45 | 110.65 | 110.31 | 110.48 | -0.56% | 49,216 |
| Apr 1, 2026 | 111.40 | 111.56 | 111.02 | 111.10 | +0.62% | 106,270 |
| Mar 31, 2026 | 110.38 | 110.45 | 109.81 | 110.41 | +0.02% | 221,387 |
| Mar 30, 2026 | 110.42 | 110.45 | 110.22 | 110.39 | -0.16% | 94,119 |
| Mar 27, 2026 | 110.88 | 111.00 | 110.50 | 110.56 | -0.38% | 63,479 |
| Mar 26, 2026 | 111.36 | 111.42 | 110.95 | 110.98 | -0.49% | 65,488 |
| Mar 25, 2026 | 111.66 | 111.75 | 111.48 | 111.53 | -0.21% | 58,908 |
| Mar 24, 2026 | 111.66 | 111.83 | 111.45 | 111.77 | -0.51% | 94,691 |
| Mar 23, 2026 | 112.11 | 112.71 | 112.02 | 112.34 | +0.29% | 85,987 |
| Mar 20, 2026 | 112.16 | 112.16 | 111.75 | 112.01 | -0.02% | 81,102 |
| Mar 19, 2026 | 111.20 | 112.35 | 111.15 | 112.03 | +0.57% | 128,268 |
| Mar 18, 2026 | 112.06 | 112.11 | 111.38 | 111.40 | -0.98% | 57,709 |
| Mar 17, 2026 | 112.33 | 112.57 | 112.25 | 112.50 | +0.29% | 32,654 |
| Mar 16, 2026 | 112.10 | 112.25 | 111.88 | 112.17 | +0.53% | 80,240 |
| Mar 13, 2026 | 112.18 | 112.31 | 111.56 | 111.58 | -0.67% | 149,574 |
| Mar 12, 2026 | 112.90 | 112.95 | 112.33 | 112.33 | -0.79% | 78,993 |
| Mar 11, 2026 | 113.37 | 113.50 | 113.12 | 113.23 | -0.16% | 76,182 |
| Mar 10, 2026 | 113.96 | 113.97 | 113.35 | 113.41 | -0.10% | 83,905 |
| Mar 9, 2026 | 113.47 | 113.64 | 113.15 | 113.52 | -0.11% | 94,364 |
| Mar 6, 2026 | 113.07 | 113.81 | 113.07 | 113.65 | +0.50% | 56,235 |
| Mar 5, 2026 | 113.14 | 113.24 | 112.66 | 113.08 | -0.26% | 68,978 |
| Mar 4, 2026 | 113.23 | 113.40 | 113.03 | 113.37 | +0.30% | 58,176 |
| Mar 3, 2026 | 112.40 | 113.07 | 112.21 | 113.03 | -0.26% | 193,227 |
| Mar 2, 2026 | 113.51 | 113.67 | 113.03 | 113.32 | -1.36% | 289,729 |
| Feb 27, 2026 | 114.78 | 115.14 | 114.78 | 114.88 | +0.67% | 97,364 |
| Feb 26, 2026 | 114.11 | 114.23 | 113.92 | 114.12 | -0.11% | 177,820 |
| Feb 25, 2026 | 114.13 | 114.44 | 114.13 | 114.25 | +0.07% | 260,877 |
| Feb 24, 2026 | 114.09 | 114.27 | 114.01 | 114.17 | +0.09% | 99,439 |
| Feb 23, 2026 | 114.01 | 114.28 | 114.01 | 114.07 | +0.08% | 278,798 |
| Feb 20, 2026 | 113.83 | 114.28 | 113.73 | 113.98 | +0.06% | 108,374 |
| Feb 19, 2026 | 113.90 | 114.11 | 113.86 | 113.91 | -0.39% | 306,180 |
| Feb 18, 2026 | 114.53 | 114.61 | 114.34 | 114.36 | -0.37% | 127,845 |
| Feb 17, 2026 | 114.56 | 114.80 | 114.22 | 114.79 | -0.28% | 176,560 |
| Feb 13, 2026 | 115.05 | 115.17 | 114.75 | 115.11 | +0.22% | 152,432 |
| Feb 12, 2026 | 114.88 | 115.17 | 114.74 | 114.86 | +0.24% | 131,019 |
| Feb 11, 2026 | 114.62 | 114.85 | 114.38 | 114.58 | -0.48% | 234,664 |
| Feb 10, 2026 | 115.81 | 115.83 | 115.02 | 115.13 | -0.16% | 229,147 |
| Feb 9, 2026 | 115.19 | 115.43 | 115.02 | 115.32 | +1.11% | 182,612 |
| Feb 6, 2026 | 113.81 | 114.07 | 113.79 | 114.05 | +0.44% | 308,889 |
| Feb 5, 2026 | 113.93 | 114.03 | 113.55 | 113.55 | -0.18% | 162,796 |
| Feb 4, 2026 | 113.95 | 114.00 | 113.70 | 113.76 | -0.25% | 142,540 |
| Feb 3, 2026 | 113.62 | 114.20 | 113.62 | 114.05 | +0.55% | 187,431 |
| Feb 2, 2026 | 113.49 | 113.56 | 113.07 | 113.43 | -0.85% | 360,262 |
| Jan 30, 2026 | 114.99 | 115.11 | 114.38 | 114.40 | -0.89% | 194,172 |
| Jan 29, 2026 | 115.29 | 115.55 | 114.75 | 115.43 | +0.40% | 287,742 |
| Jan 28, 2026 | 115.21 | 115.32 | 114.45 | 114.97 | -0.87% | 280,701 |
| Jan 27, 2026 | 114.83 | 116.30 | 114.83 | 115.98 | +1.84% | 336,978 |
| Jan 26, 2026 | 113.84 | 114.36 | 113.79 | 113.88 | +0.66% | 363,508 |
| Jan 23, 2026 | 111.90 | 113.14 | 111.85 | 113.13 | +1.08% | 159,022 |
| Jan 22, 2026 | 111.59 | 112.00 | 111.59 | 111.92 | +0.66% | 112,745 |
| Jan 21, 2026 | 111.73 | 111.79 | 110.97 | 111.19 | -0.65% | 221,105 |
| Jan 20, 2026 | 111.88 | 112.11 | 111.62 | 111.92 | +1.63% | 303,414 |
| Jan 16, 2026 | 110.30 | 110.44 | 110.05 | 110.12 | +0.11% | 155,555 |
| Jan 15, 2026 | 110.22 | 110.22 | 109.93 | 110.00 | -0.44% | 95,370 |
| Jan 14, 2026 | 110.48 | 110.74 | 110.47 | 110.49 | +0.06% | 83,571 |
| Jan 13, 2026 | 110.82 | 110.82 | 110.31 | 110.42 | -0.39% | 71,383 |
| Jan 12, 2026 | 110.87 | 111.07 | 110.83 | 110.85 | +0.42% | 90,407 |
| Jan 9, 2026 | 110.45 | 110.50 | 110.30 | 110.39 | -0.15% | 39,705 |
| Jan 8, 2026 | 110.66 | 110.83 | 110.51 | 110.56 | -0.27% | 127,968 |
| Jan 7, 2026 | 111.05 | 111.16 | 110.83 | 110.86 | -0.25% | 56,111 |
| Jan 6, 2026 | 111.49 | 111.52 | 111.08 | 111.13 | -0.50% | 44,072 |
| Jan 5, 2026 | 111.16 | 111.74 | 111.11 | 111.69 | +0.10% | 79,655 |
| Jan 2, 2026 | 111.59 | 111.90 | 111.56 | 111.58 | -0.02% | 48,002 |
| Dec 31, 2025 | 111.56 | 111.61 | 111.32 | 111.60 | +0.01% | 44,950 |
| Dec 30, 2025 | 111.88 | 111.88 | 111.57 | 111.59 | -0.37% | 71,424 |
| Dec 29, 2025 | 112.00 | 112.18 | 111.84 | 112.00 | -0.07% | 67,538 |
| Dec 26, 2025 | 112.23 | 112.23 | 111.90 | 112.08 | -0.04% | 31,416 |
| Dec 24, 2025 | 112.18 | 112.18 | 112.00 | 112.12 | -0.05% | 37,211 |
| Dec 23, 2025 | 111.85 | 112.21 | 111.79 | 112.18 | +0.48% | 62,570 |
| Dec 22, 2025 | 111.54 | 111.68 | 111.54 | 111.64 | +0.43% | 53,918 |
| Dec 19, 2025 | 111.33 | 111.33 | 111.08 | 111.17 | -0.17% | 29,312 |
| Dec 18, 2025 | 111.30 | 111.47 | 111.24 | 111.35 | +0.19% | 19,779 |
| Dec 17, 2025 | 111.06 | 111.43 | 111.06 | 111.14 | -0.06% | 27,084 |
| Dec 16, 2025 | 111.32 | 111.49 | 111.10 | 111.20 | +0.15% | 43,440 |
| Dec 15, 2025 | 111.15 | 111.40 | 110.94 | 111.03 | -0.03% | 34,236 |
| Dec 12, 2025 | 111.14 | 111.30 | 111.06 | 111.06 | -0.16% | 36,420 |
| Dec 11, 2025 | 111.33 | 111.54 | 111.19 | 111.24 | +0.61% | 76,337 |
| Dec 10, 2025 | 110.10 | 110.63 | 110.06 | 110.57 | +0.77% | 50,003 |
| Dec 9, 2025 | 109.61 | 109.77 | 109.47 | 109.73 | +0.11% | 38,967 |
| Dec 8, 2025 | 109.83 | 109.83 | 109.43 | 109.61 | -0.34% | 48,132 |
| Dec 5, 2025 | 110.11 | 110.11 | 109.80 | 109.98 | -0.03% | 50,890 |
| Dec 4, 2025 | 110.59 | 110.59 | 109.98 | 110.01 | -0.54% | 26,842 |
| Dec 3, 2025 | 110.44 | 110.66 | 110.42 | 110.61 | +0.42% | 80,829 |
| Dec 2, 2025 | 109.98 | 110.18 | 109.91 | 110.15 | +0.23% | 21,867 |
| Dec 1, 2025 | 110.38 | 110.41 | 109.90 | 109.90 | -0.20% | 55,746 |
| Nov 28, 2025 | 109.81 | 110.19 | 109.78 | 110.12 | +0.14% | 63,378 |
| Nov 26, 2025 | 109.48 | 110.04 | 109.48 | 109.97 | +0.37% | 93,591 |
| Nov 25, 2025 | 109.39 | 109.72 | 109.34 | 109.56 | +0.09% | 38,058 |
| Nov 24, 2025 | 109.52 | 109.56 | 109.37 | 109.46 | -0.09% | 21,813 |
| Nov 21, 2025 | 109.51 | 109.72 | 109.32 | 109.56 | -0.18% | 32,746 |
| Nov 20, 2025 | 109.78 | 109.91 | 109.59 | 109.75 | -0.04% | 47,486 |
| Nov 19, 2025 | 110.26 | 110.27 | 109.75 | 109.80 | -0.79% | 52,715 |
| Nov 18, 2025 | 111.10 | 111.10 | 110.60 | 110.67 | -0.38% | 103,165 |
| Nov 17, 2025 | 111.19 | 111.26 | 111.08 | 111.09 | -0.32% | 30,517 |
Daily open, high, low, close and volume for Invesco CurrencyShares Swiss Franc Trust (FXF). Showing 249 trading days. Unadjusted prices.