Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SCHF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19 2024 | 18.44 | -0.02 | -0.11% | 18.56 | 18.5694 | 18.405 | 25,752,607 |
| Dec 18 2024 | 18.46 | -0.47 | -2.48% | 18.96 | 18.97 | 18.44 | 19,536,342 |
| Dec 17 2024 | 18.93 | -0.05 | -0.26% | 18.94 | 18.99 | 18.91 | 21,063,172 |
| Dec 16 2024 | 18.98 | -0.08 | -0.42% | 18.99 | 19.05 | 18.96 | 10,901,963 |
| Dec 13 2024 | 19.06 | -0.46 | -2.36% | 19.15 | 19.15 | 19.00 | 14,463,835 |
| Dec 12 2024 | 19.52 | -0.20 | -1.01% | 19.61 | 19.68 | 19.51 | 9,593,647 |
| Dec 11 2024 | 19.72 | 0.14 | 0.72% | 19.67 | 19.73 | 19.635 | 7,674,951 |
| Dec 10 2024 | 19.58 | -0.16 | -0.81% | 19.67 | 19.689 | 19.57 | 8,634,149 |
| Dec 09 2024 | 19.74 | -0.02 | -0.10% | 19.84 | 19.89 | 19.72 | 6,693,165 |
| Dec 06 2024 | 19.76 | -0.04 | -0.20% | 19.85 | 19.8593 | 19.73 | 6,192,601 |
| Dec 05 2024 | 19.80 | 0.10 | 0.48% | 19.78 | 19.83 | 19.7518 | 6,124,975 |
| Dec 04 2024 | 19.705 | -0.01 | -0.03% | 19.74 | 19.76 | 19.6799 | 6,437,248 |
| Dec 03 2024 | 19.71 | 0.08 | 0.41% | 19.70 | 19.75 | 19.61 | 6,092,470 |
| Dec 02 2024 | 19.63 | 0.02 | 0.10% | 19.61 | 19.66 | 19.47 | 6,816,061 |
| Nov 29 2024 | 19.61 | 0.26 | 1.34% | 19.42 | 19.61 | 19.4001 | 6,698,691 |
| Nov 27 2024 | 19.35 | 0.10 | 0.52% | 19.34 | 19.39 | 19.29 | 3,550,183 |
| Nov 26 2024 | 19.25 | -0.11 | -0.57% | 19.29 | 19.32 | 19.195 | 7,080,601 |
| Nov 25 2024 | 19.36 | 0.07 | 0.36% | 19.41 | 19.44 | 19.30 | 9,755,465 |
| Nov 22 2024 | 19.29 | 0.09 | 0.47% | 19.22 | 19.31 | 19.18 | 5,200,091 |
| Nov 21 2024 | 19.20 | 0.06 | 0.31% | 19.16 | 19.23 | 19.08 | 7,388,502 |
| Nov 20 2024 | 19.14 | -0.08 | -0.42% | 19.14 | 19.15 | 19.025 | 5,955,695 |
| Nov 19 2024 | 19.22 | -0.03 | -0.16% | 19.09 | 19.25 | 19.05 | 5,901,832 |
| Nov 18 2024 | 19.25 | 0.13 | 0.68% | 19.10 | 19.27 | 19.10 | 6,724,320 |
| Nov 15 2024 | 19.12 | -0.06 | -0.31% | 19.16 | 19.17 | 19.061 | 6,248,231 |
| Nov 14 2024 | 19.18 | 0.03 | 0.16% | 19.26 | 19.30 | 19.1438 | 6,037,833 |
| Nov 13 2024 | 19.15 | -0.09 | -0.47% | 19.19 | 19.19 | 19.03 | 10,206,656 |
| Nov 12 2024 | 19.24 | -0.33 | -1.69% | 19.40 | 19.41 | 19.1501 | 11,924,885 |
| Nov 11 2024 | 19.57 | 0.01 | 0.05% | 19.61 | 19.64 | 19.55 | 5,644,408 |
| Nov 08 2024 | 19.56 | -0.28 | -1.41% | 19.63 | 19.6426 | 19.4735 | 5,684,209 |
| Nov 07 2024 | 19.84 | 0.30 | 1.54% | 19.74 | 19.86 | 19.7284 | 6,395,328 |
| Nov 06 2024 | 19.54 | -0.26 | -1.31% | 19.52 | 19.56 | 19.3765 | 5,987,389 |
| Nov 05 2024 | 19.80 | 0.19 | 0.97% | 19.64 | 19.81 | 19.63 | 4,520,764 |
| Nov 04 2024 | 19.61 | 0.03 | 0.15% | 19.68 | 19.74 | 19.58 | 6,163,203 |
| Nov 01 2024 | 19.58 | 0.05 | 0.26% | 19.64 | 19.68 | 19.55 | 4,737,506 |
| Oct 31 2024 | 19.53 | -0.13 | -0.66% | 19.545 | 19.57 | 19.365 | 15,541,234 |
| Oct 30 2024 | 19.66 | -0.12 | -0.61% | 19.64 | 19.755 | 19.62 | 4,321,539 |
| Oct 29 2024 | 19.78 | -0.06 | -0.30% | 19.79 | 19.8299 | 19.735 | 4,976,087 |
| Oct 28 2024 | 19.84 | 0.15 | 0.76% | 19.76 | 19.86 | 19.6901 | 9,974,249 |
| Oct 25 2024 | 19.69 | -0.05 | -0.25% | 19.79 | 19.8199 | 19.634 | 3,939,759 |
| Oct 24 2024 | 19.74 | 0.06 | 0.30% | 19.80 | 19.80 | 19.65 | 4,140,667 |
| Oct 23 2024 | 19.68 | -0.18 | -0.91% | 19.68 | 19.7279 | 19.57 | 4,457,850 |
| Oct 22 2024 | 19.86 | -0.11 | -0.55% | 19.83 | 19.87 | 19.80 | 7,554,175 |
| Oct 21 2024 | 19.97 | -0.24 | -1.19% | 20.09 | 20.0985 | 19.92 | 4,731,082 |
| Oct 18 2024 | 20.21 | 0.14 | 0.70% | 20.15 | 20.21 | 20.1101 | 2,748,717 |
| Oct 17 2024 | 20.07 | -0.01 | -0.05% | 20.12 | 20.14 | 20.0501 | 4,212,399 |
| Oct 16 2024 | 20.08 | 0.07 | 0.35% | 20.07 | 20.09 | 20.0385 | 3,337,058 |
| Oct 15 2024 | 20.01 | -0.31 | -1.53% | 20.25 | 20.25 | 19.985 | 3,844,177 |
| Oct 14 2024 | 20.32 | 0.06 | 0.30% | 20.22 | 20.32 | 20.1901 | 2,906,226 |
| Oct 11 2024 | 20.26 | -20.08 | -49.78% | 20.15 | 20.29 | 20.15 | 1,743,001 |
| Oct 10 2024 | 40.34 | -0.07 | -0.17% | 40.23 | 40.34 | 40.0768 | 1,826,389 |
| Oct 09 2024 | 40.41 | 0.04 | 0.10% | 40.14 | 40.4188 | 40.125 | 2,156,933 |
| Oct 08 2024 | 40.37 | -0.08 | -0.20% | 40.37 | 40.3857 | 40.2327 | 1,511,020 |
| Oct 07 2024 | 40.45 | -0.20 | -0.49% | 40.46 | 40.585 | 40.27 | 2,264,909 |
| Oct 04 2024 | 40.65 | 0.23 | 0.57% | 40.46 | 40.67 | 40.42 | 1,789,551 |
| Oct 03 2024 | 40.42 | -0.39 | -0.96% | 40.44 | 40.515 | 40.2697 | 2,032,302 |
| Oct 02 2024 | 40.81 | -0.06 | -0.15% | 40.795 | 40.8852 | 40.61 | 3,291,050 |
| Oct 01 2024 | 40.87 | -0.25 | -0.61% | 41.15 | 41.17 | 40.6451 | 2,569,655 |
| Sep 30 2024 | 41.12 | -0.20 | -0.48% | 41.27 | 41.275 | 40.90 | 2,346,977 |
| Sep 27 2024 | 41.32 | -0.23 | -0.55% | 41.48 | 41.61 | 41.23 | 2,555,007 |
| Sep 26 2024 | 41.55 | 0.89 | 2.19% | 41.43 | 41.63 | 41.30 | 1,812,173 |
| Sep 25 2024 | 40.66 | -0.25 | -0.61% | 40.93 | 40.9466 | 40.64 | 1,424,032 |
| Sep 24 2024 | 40.91 | 0.25 | 0.61% | 40.78 | 40.93 | 40.6818 | 1,712,151 |
| Sep 23 2024 | 40.66 | 0.16 | 0.40% | 40.47 | 40.6999 | 40.47 | 1,505,676 |
