ProShares UltraShort FTSE China 50 (FXP)
NYSEARCA: FXP · Real-Time Price · USD
11.88
+0.25 (2.11%)
At close: May 28, 2025, 4:00 PM
11.88
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
FXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 11.66 | 11.69 | 11.63 | 11.64 | 11.64 | 1.80% | 13,634 |
| May 23, 2025 | 11.47 | 11.47 | 11.38 | 11.43 | 11.43 | -0.36% | 2,311 |
| May 22, 2025 | 11.48 | 11.48 | 11.37 | 11.47 | 11.47 | 1.19% | 8,657 |
| May 21, 2025 | 11.07 | 11.38 | 11.05 | 11.34 | 11.34 | 0.98% | 20,686 |
| May 20, 2025 | 11.31 | 11.31 | 11.23 | 11.23 | 11.23 | -1.79% | 19,409 |
| May 19, 2025 | 11.67 | 11.67 | 11.42 | 11.43 | 11.43 | -1.54% | 6,971 |
| May 16, 2025 | 11.66 | 11.66 | 11.59 | 11.61 | 11.61 | 0.60% | 826 |
| May 15, 2025 | 11.46 | 11.61 | 11.45 | 11.54 | 11.54 | 2.90% | 6,674 |
| May 14, 2025 | 11.15 | 11.25 | 11.10 | 11.22 | 11.22 | -2.46% | 5,679 |
| May 13, 2025 | 11.66 | 11.66 | 11.40 | 11.50 | 11.50 | 1.00% | 8,650 |
| May 12, 2025 | 11.31 | 11.60 | 11.31 | 11.38 | 11.38 | -6.41% | 16,553 |
| May 9, 2025 | 12.05 | 12.18 | 11.96 | 12.16 | 12.16 | 0.61% | 5,209 |
| May 8, 2025 | 12.20 | 12.21 | 12.01 | 12.09 | 12.09 | -2.41% | 13,026 |
| May 7, 2025 | 12.29 | 12.40 | 12.29 | 12.39 | 12.39 | 4.28% | 13,216 |
| May 6, 2025 | 11.98 | 11.98 | 11.79 | 11.88 | 11.88 | -2.14% | 15,653 |
| May 5, 2025 | 12.28 | 12.28 | 12.06 | 12.14 | 12.14 | -0.41% | 13,103 |
| May 2, 2025 | 12.14 | 12.33 | 12.08 | 12.19 | 12.19 | -6.16% | 31,023 |
| May 1, 2025 | 12.96 | 13.05 | 12.87 | 12.99 | 12.99 | 0.15% | 31,430 |
| Apr 30, 2025 | 12.86 | 13.23 | 12.86 | 12.97 | 12.97 | 0.08% | 10,355 |
| Apr 29, 2025 | 12.90 | 12.97 | 12.88 | 12.96 | 12.96 | 1.01% | 4,149 |
| Apr 28, 2025 | 12.90 | 12.92 | 12.80 | 12.83 | 12.83 | 0.31% | 5,477 |
| Apr 25, 2025 | 12.86 | 12.91 | 12.79 | 12.79 | 12.79 | 0.87% | 7,038 |
| Apr 24, 2025 | 12.97 | 12.98 | 12.68 | 12.68 | 12.68 | -1.73% | 13,436 |
| Apr 23, 2025 | 12.72 | 12.94 | 12.49 | 12.90 | 12.90 | -2.40% | 32,524 |
| Apr 22, 2025 | 13.46 | 13.46 | 12.99 | 13.22 | 13.22 | -6.51% | 22,160 |
| Apr 21, 2025 | 14.08 | 14.39 | 14.08 | 14.14 | 14.14 | 0.18% | 19,492 |
| Apr 17, 2025 | 13.67 | 14.12 | 13.64 | 14.12 | 14.12 | 0.39% | 22,419 |
| Apr 16, 2025 | 14.04 | 14.26 | 13.84 | 14.06 | 14.06 | 4.23% | 38,979 |
| Apr 15, 2025 | 13.40 | 13.50 | 13.35 | 13.49 | 13.49 | 1.51% | 9,422 |
| Apr 14, 2025 | 13.35 | 13.42 | 13.03 | 13.29 | 13.29 | -2.86% | 36,807 |
| Apr 11, 2025 | 14.30 | 14.52 | 13.63 | 13.68 | 13.68 | -9.52% | 43,577 |
| Apr 10, 2025 | 14.63 | 15.42 | 14.56 | 15.12 | 15.12 | 1.61% | 83,596 |
| Apr 9, 2025 | 16.10 | 16.64 | 14.76 | 14.88 | 14.88 | -14.24% | 187,007 |
| Apr 8, 2025 | 15.28 | 17.74 | 15.25 | 17.35 | 17.35 | 3.58% | 195,897 |
| Apr 7, 2025 | 16.23 | 17.14 | 15.00 | 16.75 | 16.75 | 16.00% | 264,086 |
| Apr 4, 2025 | 13.94 | 14.85 | 13.94 | 14.44 | 14.44 | 14.11% | 104,488 |
| Apr 3, 2025 | 12.88 | 12.88 | 12.58 | 12.65 | 12.65 | 2.01% | 25,955 |
| Apr 2, 2025 | 12.29 | 12.47 | 12.28 | 12.41 | 12.41 | 1.18% | 17,553 |
| Apr 1, 2025 | 12.26 | 12.42 | 12.17 | 12.26 | 12.26 | 0.57% | 19,504 |
| Mar 31, 2025 | 12.44 | 12.45 | 12.19 | 12.19 | 12.19 | -0.07% | 22,231 |
| Mar 28, 2025 | 12.16 | 12.27 | 12.09 | 12.20 | 12.20 | 4.81% | 12,646 |
| Mar 27, 2025 | 11.80 | 11.80 | 11.57 | 11.64 | 11.64 | -2.51% | 8,262 |
| Mar 26, 2025 | 11.98 | 12.02 | 11.89 | 11.94 | 11.94 | -3.65% | 6,056 |
| Mar 25, 2025 | 12.30 | 12.41 | 12.15 | 12.39 | 11.89 | 1.94% | 9,875 |
| Mar 24, 2025 | 11.99 | 12.19 | 11.98 | 12.16 | 11.67 | -0.43% | 5,649 |
| Mar 21, 2025 | 12.24 | 12.35 | 12.13 | 12.21 | 11.72 | 3.72% | 16,772 |
| Mar 20, 2025 | 11.82 | 11.82 | 11.64 | 11.77 | 11.30 | 5.66% | 23,571 |
| Mar 19, 2025 | 11.15 | 11.15 | 11.10 | 11.14 | 10.69 | 0.75% | 15,568 |
| Mar 18, 2025 | 10.94 | 11.12 | 10.94 | 11.06 | 10.61 | 0.23% | 9,784 |
| Mar 17, 2025 | 11.53 | 11.53 | 10.99 | 11.03 | 10.59 | -4.77% | 27,632 |