Skip to main content
ProShares UltraShort FTSE China 50 (FXP)
NYSEARCA: FXP · Real-Time Price · USD
18.25
-0.23 (-1.24%)
Dec 20, 2024, 3:59 PM EST - Market closed

FXP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202418.3318.3318.0818.2518.25-1.24%5,127
Dec 19, 202418.2518.4818.1918.4818.48-1.18%17,281
Dec 18, 202418.1618.7118.1218.7018.704.00%8,053
Dec 17, 202418.3718.4317.9517.9817.98-3.06%22,731
Dec 16, 202418.4518.5518.3018.5518.553.06%13,507
Dec 13, 202417.9518.2117.9518.0018.002.61%6,264
Dec 12, 202417.6017.6217.3717.5417.540.09%8,569
Dec 11, 202417.7217.7717.5217.5217.521.82%31,554
Dec 10, 202417.0817.2516.9217.2117.218.99%35,723
Dec 9, 202416.2216.2315.2715.7915.79-16.27%63,760
Dec 6, 202418.6818.8618.6718.8618.86-2.29%9,754
Dec 5, 202419.4019.4019.1719.3019.30-1.03%6,535
Dec 4, 202419.1519.5419.1519.5019.501.76%11,137
Dec 3, 202419.2019.2019.0019.1619.16-0.82%15,105
Dec 2, 202419.3919.6019.2719.3219.32-0.72%13,336
Nov 29, 202419.8119.8619.4019.4619.460.31%10,736
Nov 27, 202419.4219.5219.2819.4019.40-5.63%35,966
Nov 26, 202420.3020.6920.3020.5620.561.27%26,651
Nov 25, 202420.4620.4820.1820.3020.30-14,717
Nov 22, 202420.2720.4120.1620.3020.304.74%44,170
Nov 21, 202419.4619.5219.2419.3819.380.79%5,681
Nov 20, 202419.2319.2819.1019.2319.23-0.31%8,060
Nov 19, 202419.3119.3619.2219.2919.291.78%7,836
Nov 18, 202418.9819.2018.9418.9518.95-3.65%16,057
Nov 15, 202419.7619.8719.6419.6719.67-1.16%17,892
Nov 14, 202419.6020.0019.6019.9019.902.16%23,696
Nov 13, 202419.1319.5519.0819.4819.480.10%19,539
Nov 12, 202419.0619.5318.9719.4619.467.22%89,226
Nov 11, 202417.9618.1617.9218.1518.150.67%22,703
Nov 8, 202417.6518.2317.4918.0318.0311.23%92,525
Nov 7, 202416.6116.6415.9916.2116.21-10.59%27,128
Nov 6, 202418.2618.6017.9018.1318.135.65%29,199
Nov 5, 202417.1817.2617.0217.1617.16-4.48%25,853
Nov 4, 202417.8817.9717.5817.9717.97-1.24%18,749
Nov 1, 202417.8818.2617.8818.1918.19-1.03%12,038
Oct 31, 202418.3318.6818.2918.3818.380.99%20,143
Oct 30, 202418.4718.5818.1018.2018.202.13%42,898
Oct 29, 202417.3617.8217.3617.8217.821.49%12,154
Oct 28, 202417.9217.9517.4417.5617.56-3.04%14,954
Oct 25, 202417.8218.1217.7318.1118.11-0.22%16,768
Oct 24, 202418.0318.4217.9418.1518.151.28%24,752
Oct 23, 202417.4917.9617.4917.9217.920.62%12,076
Oct 22, 202417.9318.0417.5417.8117.81-1.87%28,630
Oct 21, 202418.2418.3818.0018.1518.152.95%81,278
Oct 18, 202417.2817.7217.2217.6317.63-8.56%31,669
Oct 17, 202419.0719.4719.0319.2819.285.13%48,869
Oct 16, 202418.4718.4717.9718.3418.34-3.68%71,167
Oct 15, 202418.0919.1318.0919.0419.0410.41%186,079
Oct 14, 202417.0917.3016.4617.2517.253.95%36,321
Oct 11, 202417.3017.4516.3616.5916.59-0.78%60,657
Oct 10, 202416.6017.2016.4116.7216.72-2.90%41,772
Oct 9, 202417.8117.8316.8917.2217.223.55%105,054
Oct 8, 202416.6217.4016.3216.6316.6323.19%407,440
Oct 7, 202414.2714.6313.5013.5013.50-9.52%197,707
Oct 4, 202415.0515.2614.8314.9214.92-6.40%146,589
Oct 3, 202416.3616.3615.6315.9415.944.66%171,833
Oct 2, 202415.7016.2515.1715.2315.23-14.29%526,738
Oct 1, 202419.0419.2417.7717.7717.77-8.02%51,182
Sep 30, 202418.2119.3318.1519.3219.322.40%32,026
Sep 27, 202419.2719.2718.5718.8718.87-1.68%14,425
Sep 26, 202419.2920.1319.0019.1919.19-15.69%76,804
Sep 25, 202422.9022.9122.4722.7622.763.31%15,429
Sep 24, 202423.9724.0021.8922.0321.70-19.21%42,122
Sep 23, 202427.5127.5126.9327.2726.87-3.87%3,488
Sep 20, 202428.0028.3928.0028.3727.95-0.26%2,592
Sep 19, 202428.7929.0428.3028.4428.02-6.73%9,848
Sep 18, 202430.2830.5230.2830.4930.040.98%1,163
Sep 17, 202430.1830.1929.8930.1929.75-2.57%2,969
Sep 16, 202430.8830.9930.8830.9930.53-0.93%597
Sep 13, 202431.3031.4431.2831.2830.82-1.14%352
Sep 12, 202431.9631.9631.6431.6431.170.01%3,921
Sep 11, 202432.2032.3831.5831.6431.17-1.93%22,109
Sep 10, 202432.5032.6032.2632.2631.780.63%2,734
Sep 9, 202432.4632.4631.9332.0531.58-0.03%8,095
Sep 6, 202431.4432.1831.4432.0631.592.66%9,746
Sep 5, 202431.1531.2331.0031.2330.770.92%2,689
Sep 4, 202430.6830.9930.5630.9530.490.21%3,825
Sep 3, 202430.8030.9830.7030.8830.433.53%6,942
Aug 30, 202429.5930.1229.5929.8329.39-1.16%2,643
Aug 29, 202430.1030.1930.0130.1829.73-0.96%4,487
Aug 28, 202430.3030.6330.3030.4730.022.92%3,115
Aug 27, 202429.5029.7029.4429.6129.17-1.97%5,656
Aug 26, 202430.1730.2330.1630.2029.761.64%1,102
Aug 23, 202430.0930.0929.6829.7229.28-3.12%2,402
Aug 22, 202429.9630.9029.9630.6830.221.51%5,457
Aug 21, 202430.5630.5630.1630.2229.77-1.86%5,916
Aug 20, 202430.2230.8630.2230.7930.344.35%4,380
Aug 19, 202429.6029.6529.3329.5129.07-1.89%6,216
Aug 16, 202430.1830.2229.9030.0829.63-4.10%5,363
Aug 15, 202431.3031.5131.1031.3630.90-3.76%9,380
Aug 14, 202432.0332.8932.0332.5932.103.73%18,810
Aug 13, 202431.4031.6031.3831.4130.95-1.15%1,611
Aug 12, 202432.0032.0031.6131.7831.31-1.55%3,491
Aug 9, 202432.3332.5832.2532.2831.800.27%3,604
Aug 8, 202432.3132.3132.1732.1931.72-4.40%7,562
Aug 7, 202432.8133.7032.8033.6833.18-0.82%2,422
Aug 6, 202434.4234.4233.6233.9633.452.00%4,080
Aug 5, 202434.5134.5133.2633.2932.801.28%10,167
Aug 2, 202432.8733.2732.8732.8732.381.16%13,025
Aug 1, 202432.1632.5932.1632.4932.012.69%2,534