Skip to main content
ProShares UltraShort FTSE China 50 (FXP)
NYSEARCA: FXP · Real-Time Price · USD
18.16
-0.74 (-3.92%)
At close: Jan 17, 2025, 3:55 PM
18.17
+0.01 (0.04%)
After-hours: Jan 17, 2025, 4:10 PM EST

FXP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202518.4518.4517.9018.1718.17-3.87%3,906
Jan 16, 202518.8618.9718.8018.9018.90-0.21%5,845
Jan 15, 202518.9719.0418.8318.9418.94-2.07%8,399
Jan 14, 202519.3219.4619.2219.3419.34-4.82%37,551
Jan 13, 202520.5020.5020.2420.3220.32-0.82%5,630
Jan 10, 202520.0020.4919.9820.4920.495.77%40,263
Jan 8, 202519.5819.5819.3619.3719.370.99%14,158
Jan 7, 202519.0319.1918.8719.1819.182.50%9,453
Jan 6, 202518.0818.7217.9818.7118.712.27%8,607
Jan 3, 202518.4018.4518.2918.3018.30-3.04%5,086
Jan 2, 202518.6018.8718.5918.8718.873.98%10,989
Dec 31, 202418.0518.2418.0118.1518.150.37%2,505
Dec 30, 202418.0118.1218.0018.0818.082.29%27,117
Dec 27, 202417.7717.8117.6017.6817.682.01%6,239
Dec 26, 202417.2617.3517.2317.3317.33-0.98%3,323
Dec 24, 202417.4017.5917.3917.5017.50-1.59%4,313
Dec 23, 202418.0618.1317.7717.7817.78-2.56%4,768
Dec 20, 202418.3318.3318.0818.2518.21-1.24%5,127
Dec 19, 202418.2518.4818.1918.4818.44-1.18%17,281
Dec 18, 202418.1618.7118.1218.7018.664.00%8,053
Dec 17, 202418.3718.4317.9517.9817.94-3.06%22,731
Dec 16, 202418.4518.5518.3018.5518.503.06%13,507
Dec 13, 202417.9518.2117.9518.0017.952.61%6,264
Dec 12, 202417.6017.6217.3717.5417.500.09%8,569
Dec 11, 202417.7217.7717.5217.5217.481.82%31,554
Dec 10, 202417.0817.2516.9217.2117.178.99%35,723
Dec 9, 202416.2216.2315.2715.7915.75-16.27%63,760
Dec 6, 202418.6818.8618.6718.8618.81-2.29%9,754
Dec 5, 202419.4019.4019.1719.3019.25-1.03%6,535
Dec 4, 202419.1519.5419.1519.5019.451.76%11,137
Dec 3, 202419.2019.2019.0019.1619.12-0.82%15,105
Dec 2, 202419.3919.6019.2719.3219.27-0.72%13,336
Nov 29, 202419.8119.8619.4019.4619.410.31%10,736
Nov 27, 202419.4219.5219.2819.4019.35-5.63%35,966
Nov 26, 202420.3020.6920.3020.5620.511.27%26,651
Nov 25, 202420.4620.4820.1820.3020.25-14,717
Nov 22, 202420.2720.4120.1620.3020.254.74%44,170
Nov 21, 202419.4619.5219.2419.3819.340.79%5,681
Nov 20, 202419.2319.2819.1019.2319.19-0.31%8,060
Nov 19, 202419.3119.3619.2219.2919.241.78%7,836
Nov 18, 202418.9819.2018.9418.9518.91-3.65%16,057
Nov 15, 202419.7619.8719.6419.6719.62-1.16%17,892
Nov 14, 202419.6020.0019.6019.9019.852.16%23,696
Nov 13, 202419.1319.5519.0819.4819.430.10%19,539
Nov 12, 202419.0619.5318.9719.4619.417.22%89,226
Nov 11, 202417.9618.1617.9218.1518.110.67%22,703
Nov 8, 202417.6518.2317.4918.0317.9911.23%92,525
Nov 7, 202416.6116.6415.9916.2116.17-10.59%27,128
Nov 6, 202418.2618.6017.9018.1318.095.65%29,199
Nov 5, 202417.1817.2617.0217.1617.12-4.48%25,853
Nov 4, 202417.8817.9717.5817.9717.92-1.24%18,749
Nov 1, 202417.8818.2617.8818.1918.15-1.03%12,038
Oct 31, 202418.3318.6818.2918.3818.340.99%20,143
Oct 30, 202418.4718.5818.1018.2018.162.13%42,898
Oct 29, 202417.3617.8217.3617.8217.781.49%12,154
Oct 28, 202417.9217.9517.4417.5617.52-3.04%14,954
Oct 25, 202417.8218.1217.7318.1118.07-0.22%16,768
Oct 24, 202418.0318.4217.9418.1518.111.28%24,752
Oct 23, 202417.4917.9617.4917.9217.880.62%12,076
Oct 22, 202417.9318.0417.5417.8117.77-1.87%28,630
Oct 21, 202418.2418.3818.0018.1518.112.95%81,278
Oct 18, 202417.2817.7217.2217.6317.59-8.56%31,669
Oct 17, 202419.0719.4719.0319.2819.235.13%48,869
Oct 16, 202418.4718.4717.9718.3418.30-3.68%71,167
Oct 15, 202418.0919.1318.0919.0419.0010.41%186,079
Oct 14, 202417.0917.3016.4617.2517.203.95%36,321
Oct 11, 202417.3017.4516.3616.5916.55-0.78%60,657
Oct 10, 202416.6017.2016.4116.7216.68-2.90%41,772
Oct 9, 202417.8117.8316.8917.2217.183.55%105,054
Oct 8, 202416.6217.4016.3216.6316.5923.19%407,440
Oct 7, 202414.2714.6313.5013.5013.47-9.52%197,707
Oct 4, 202415.0515.2614.8314.9214.89-6.40%146,589
Oct 3, 202416.3616.3615.6315.9415.904.66%171,833
Oct 2, 202415.7016.2515.1715.2315.19-14.29%526,738
Oct 1, 202419.0419.2417.7717.7717.73-8.02%51,182
Sep 30, 202418.2119.3318.1519.3219.272.40%32,026
Sep 27, 202419.2719.2718.5718.8718.82-1.68%14,425
Sep 26, 202419.2920.1319.0019.1919.14-15.69%76,804
Sep 25, 202422.9022.9122.4722.7622.713.31%15,429
Sep 24, 202423.9724.0021.8922.0321.65-19.21%42,122
Sep 23, 202427.5127.5126.9327.2726.80-3.87%3,488
Sep 20, 202428.0028.3928.0028.3727.88-0.26%2,592
Sep 19, 202428.7929.0428.3028.4427.95-6.73%9,848
Sep 18, 202430.2830.5230.2830.4929.970.98%1,163
Sep 17, 202430.1830.1929.8930.1929.68-2.57%2,969
Sep 16, 202430.8830.9930.8830.9930.46-0.93%597
Sep 13, 202431.3031.4431.2831.2830.75-1.14%352
Sep 12, 202431.9631.9631.6431.6431.100.01%3,921
Sep 11, 202432.2032.3831.5831.6431.09-1.93%22,109
Sep 10, 202432.5032.6032.2632.2631.710.63%2,734
Sep 9, 202432.4632.4631.9332.0531.51-0.03%8,095
Sep 6, 202431.4432.1831.4432.0631.522.66%9,746
Sep 5, 202431.1531.2331.0031.2330.700.92%2,689
Sep 4, 202430.6830.9930.5630.9530.420.21%3,825
Sep 3, 202430.8030.9830.7030.8830.353.53%6,942
Aug 30, 202429.5930.1229.5929.8329.32-1.16%2,643
Aug 29, 202430.1030.1930.0130.1829.66-0.96%4,487
Aug 28, 202430.3030.6330.3030.4729.952.92%3,115
Aug 27, 202429.5029.7029.4429.6129.10-1.97%5,656
Aug 26, 202430.1730.2330.1630.2029.691.64%1,102