ProShares UltraShort FTSE China 50 (FXP)
NYSEARCA: FXP · Real-Time Price · USD
19.23
-0.06 (-0.31%)
At close: Nov 20, 2024, 3:59 PM
19.63
+0.40 (2.08%)
Pre-market: Nov 21, 2024, 6:51 AM EST
FXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 19.23 | 19.28 | 19.10 | 19.23 | 19.23 | -0.31% | 8,060 |
| Nov 19, 2024 | 19.31 | 19.36 | 19.22 | 19.29 | 19.29 | 1.78% | 7,836 |
| Nov 18, 2024 | 18.98 | 19.20 | 18.94 | 18.95 | 18.95 | -3.65% | 16,057 |
| Nov 15, 2024 | 19.76 | 19.87 | 19.64 | 19.67 | 19.67 | -1.16% | 17,892 |
| Nov 14, 2024 | 19.60 | 20.00 | 19.60 | 19.90 | 19.90 | 2.16% | 23,696 |
| Nov 13, 2024 | 19.13 | 19.55 | 19.08 | 19.48 | 19.48 | 0.10% | 19,539 |
| Nov 12, 2024 | 19.06 | 19.53 | 18.97 | 19.46 | 19.46 | 7.22% | 89,226 |
| Nov 11, 2024 | 17.96 | 18.16 | 17.92 | 18.15 | 18.15 | 0.67% | 22,703 |
| Nov 8, 2024 | 17.65 | 18.23 | 17.49 | 18.03 | 18.03 | 11.23% | 92,525 |
| Nov 7, 2024 | 16.61 | 16.64 | 15.99 | 16.21 | 16.21 | -10.59% | 27,128 |
| Nov 6, 2024 | 18.26 | 18.60 | 17.90 | 18.13 | 18.13 | 5.65% | 29,199 |
| Nov 5, 2024 | 17.18 | 17.26 | 17.02 | 17.16 | 17.16 | -4.48% | 25,853 |
| Nov 4, 2024 | 17.88 | 17.97 | 17.58 | 17.97 | 17.97 | -1.24% | 18,749 |
| Nov 1, 2024 | 17.88 | 18.26 | 17.88 | 18.19 | 18.19 | -1.03% | 12,038 |
| Oct 31, 2024 | 18.33 | 18.68 | 18.29 | 18.38 | 18.38 | 0.99% | 20,143 |
| Oct 30, 2024 | 18.47 | 18.58 | 18.10 | 18.20 | 18.20 | 2.13% | 42,898 |
| Oct 29, 2024 | 17.36 | 17.82 | 17.36 | 17.82 | 17.82 | 1.49% | 12,154 |
| Oct 28, 2024 | 17.92 | 17.95 | 17.44 | 17.56 | 17.56 | -3.04% | 14,954 |
| Oct 25, 2024 | 17.82 | 18.12 | 17.73 | 18.11 | 18.11 | -0.22% | 16,768 |
| Oct 24, 2024 | 18.03 | 18.42 | 17.94 | 18.15 | 18.15 | 1.28% | 24,752 |
| Oct 23, 2024 | 17.49 | 17.96 | 17.49 | 17.92 | 17.92 | 0.62% | 12,076 |
| Oct 22, 2024 | 17.93 | 18.04 | 17.54 | 17.81 | 17.81 | -1.87% | 28,630 |
| Oct 21, 2024 | 18.24 | 18.38 | 18.00 | 18.15 | 18.15 | 2.95% | 81,278 |
| Oct 18, 2024 | 17.28 | 17.72 | 17.22 | 17.63 | 17.63 | -8.56% | 31,669 |
| Oct 17, 2024 | 19.07 | 19.47 | 19.03 | 19.28 | 19.28 | 5.13% | 48,869 |
| Oct 16, 2024 | 18.47 | 18.47 | 17.97 | 18.34 | 18.34 | -3.68% | 71,167 |
| Oct 15, 2024 | 18.09 | 19.13 | 18.09 | 19.04 | 19.04 | 10.41% | 186,079 |
| Oct 14, 2024 | 17.09 | 17.30 | 16.46 | 17.25 | 17.25 | 3.95% | 36,321 |
| Oct 11, 2024 | 17.30 | 17.45 | 16.36 | 16.59 | 16.59 | -0.78% | 60,657 |
| Oct 10, 2024 | 16.60 | 17.20 | 16.41 | 16.72 | 16.72 | -2.90% | 41,772 |
| Oct 9, 2024 | 17.81 | 17.83 | 16.89 | 17.22 | 17.22 | 3.55% | 105,054 |
| Oct 8, 2024 | 16.62 | 17.40 | 16.32 | 16.63 | 16.63 | 23.19% | 407,440 |
| Oct 7, 2024 | 14.27 | 14.63 | 13.50 | 13.50 | 13.50 | -9.52% | 197,707 |
| Oct 4, 2024 | 15.05 | 15.26 | 14.83 | 14.92 | 14.92 | -6.40% | 146,589 |
| Oct 3, 2024 | 16.36 | 16.36 | 15.63 | 15.94 | 15.94 | 4.66% | 171,833 |
| Oct 2, 2024 | 15.70 | 16.25 | 15.17 | 15.23 | 15.23 | -14.29% | 526,738 |
| Oct 1, 2024 | 19.04 | 19.24 | 17.77 | 17.77 | 17.77 | -8.02% | 51,182 |
| Sep 30, 2024 | 18.21 | 19.33 | 18.15 | 19.32 | 19.32 | 2.40% | 32,026 |
| Sep 27, 2024 | 19.27 | 19.27 | 18.57 | 18.87 | 18.87 | -1.68% | 14,425 |
| Sep 26, 2024 | 19.29 | 20.13 | 19.00 | 19.19 | 19.19 | -15.69% | 76,804 |
| Sep 25, 2024 | 22.90 | 22.91 | 22.47 | 22.76 | 22.76 | 3.31% | 15,429 |
| Sep 24, 2024 | 23.97 | 24.00 | 21.89 | 22.03 | 21.70 | -19.21% | 42,122 |
| Sep 23, 2024 | 27.51 | 27.51 | 26.93 | 27.27 | 26.87 | -3.87% | 3,488 |
| Sep 20, 2024 | 28.00 | 28.39 | 28.00 | 28.37 | 27.95 | -0.26% | 2,592 |
| Sep 19, 2024 | 28.79 | 29.04 | 28.30 | 28.44 | 28.02 | -6.73% | 9,848 |
| Sep 18, 2024 | 30.28 | 30.52 | 30.28 | 30.49 | 30.04 | 0.98% | 1,163 |
| Sep 17, 2024 | 30.18 | 30.19 | 29.89 | 30.19 | 29.75 | -2.57% | 2,969 |
| Sep 16, 2024 | 30.88 | 30.99 | 30.88 | 30.99 | 30.53 | -0.93% | 597 |
| Sep 13, 2024 | 31.30 | 31.44 | 31.28 | 31.28 | 30.82 | -1.14% | 352 |
| Sep 12, 2024 | 31.96 | 31.96 | 31.64 | 31.64 | 31.17 | 0.01% | 3,921 |
| Sep 11, 2024 | 32.20 | 32.38 | 31.58 | 31.64 | 31.17 | -1.93% | 22,109 |
| Sep 10, 2024 | 32.50 | 32.60 | 32.26 | 32.26 | 31.78 | 0.63% | 2,734 |
| Sep 9, 2024 | 32.46 | 32.46 | 31.93 | 32.05 | 31.58 | -0.03% | 8,095 |
| Sep 6, 2024 | 31.44 | 32.18 | 31.44 | 32.06 | 31.59 | 2.66% | 9,746 |
| Sep 5, 2024 | 31.15 | 31.23 | 31.00 | 31.23 | 30.77 | 0.92% | 2,689 |
| Sep 4, 2024 | 30.68 | 30.99 | 30.56 | 30.95 | 30.49 | 0.21% | 3,825 |
| Sep 3, 2024 | 30.80 | 30.98 | 30.70 | 30.88 | 30.43 | 3.53% | 6,942 |
| Aug 30, 2024 | 29.59 | 30.12 | 29.59 | 29.83 | 29.39 | -1.16% | 2,643 |
| Aug 29, 2024 | 30.10 | 30.19 | 30.01 | 30.18 | 29.73 | -0.96% | 4,487 |
| Aug 28, 2024 | 30.30 | 30.63 | 30.30 | 30.47 | 30.02 | 2.92% | 3,115 |
| Aug 27, 2024 | 29.50 | 29.70 | 29.44 | 29.61 | 29.17 | -1.97% | 5,656 |
| Aug 26, 2024 | 30.17 | 30.23 | 30.16 | 30.20 | 29.76 | 1.64% | 1,102 |
| Aug 23, 2024 | 30.09 | 30.09 | 29.68 | 29.72 | 29.28 | -3.12% | 2,402 |
| Aug 22, 2024 | 29.96 | 30.90 | 29.96 | 30.68 | 30.22 | 1.51% | 5,457 |
| Aug 21, 2024 | 30.56 | 30.56 | 30.16 | 30.22 | 29.77 | -1.86% | 5,916 |
| Aug 20, 2024 | 30.22 | 30.86 | 30.22 | 30.79 | 30.34 | 4.35% | 4,380 |
| Aug 19, 2024 | 29.60 | 29.65 | 29.33 | 29.51 | 29.07 | -1.89% | 6,216 |
| Aug 16, 2024 | 30.18 | 30.22 | 29.90 | 30.08 | 29.63 | -4.10% | 5,363 |
| Aug 15, 2024 | 31.30 | 31.51 | 31.10 | 31.36 | 30.90 | -3.76% | 9,380 |
| Aug 14, 2024 | 32.03 | 32.89 | 32.03 | 32.59 | 32.10 | 3.73% | 18,810 |
| Aug 13, 2024 | 31.40 | 31.60 | 31.38 | 31.41 | 30.95 | -1.15% | 1,611 |
| Aug 12, 2024 | 32.00 | 32.00 | 31.61 | 31.78 | 31.31 | -1.55% | 3,491 |
| Aug 9, 2024 | 32.33 | 32.58 | 32.25 | 32.28 | 31.80 | 0.27% | 3,604 |
| Aug 8, 2024 | 32.31 | 32.31 | 32.17 | 32.19 | 31.72 | -4.40% | 7,562 |
| Aug 7, 2024 | 32.81 | 33.70 | 32.80 | 33.68 | 33.18 | -0.82% | 2,422 |
| Aug 6, 2024 | 34.42 | 34.42 | 33.62 | 33.96 | 33.45 | 2.00% | 4,080 |
| Aug 5, 2024 | 34.51 | 34.51 | 33.26 | 33.29 | 32.80 | 1.28% | 10,167 |
| Aug 2, 2024 | 32.87 | 33.27 | 32.87 | 32.87 | 32.38 | 1.16% | 13,025 |
| Aug 1, 2024 | 32.16 | 32.59 | 32.16 | 32.49 | 32.01 | 2.69% | 2,534 |
| Jul 31, 2024 | 31.15 | 31.64 | 31.15 | 31.64 | 31.17 | -2.86% | 2,688 |
| Jul 30, 2024 | 32.66 | 32.66 | 32.46 | 32.57 | 32.09 | 2.19% | 4,949 |
| Jul 29, 2024 | 32.01 | 32.13 | 31.75 | 31.87 | 31.40 | -0.24% | 2,431 |
| Jul 26, 2024 | 32.50 | 32.57 | 31.86 | 31.95 | 31.48 | -0.91% | 8,171 |
| Jul 25, 2024 | 32.25 | 32.26 | 31.94 | 32.25 | 31.77 | 2.21% | 5,099 |
| Jul 24, 2024 | 31.12 | 31.60 | 30.85 | 31.55 | 31.08 | 1.98% | 2,300 |
| Jul 23, 2024 | 31.08 | 31.09 | 30.84 | 30.94 | 30.48 | 3.46% | 8,212 |
| Jul 22, 2024 | 30.23 | 30.23 | 29.89 | 29.90 | 29.46 | -4.26% | 2,195 |
| Jul 19, 2024 | 31.02 | 31.25 | 31.02 | 31.23 | 30.77 | 1.55% | 4,837 |
| Jul 18, 2024 | 30.13 | 30.76 | 30.13 | 30.75 | 30.30 | 1.90% | 3,304 |
| Jul 17, 2024 | 30.00 | 30.34 | 30.00 | 30.18 | 29.74 | 2.69% | 2,926 |
| Jul 16, 2024 | 29.94 | 29.95 | 29.38 | 29.39 | 28.96 | -0.24% | 5,497 |
| Jul 15, 2024 | 28.82 | 29.46 | 28.82 | 29.46 | 29.03 | 4.74% | 3,492 |
| Jul 12, 2024 | 27.60 | 28.13 | 27.45 | 28.13 | 27.71 | -2.11% | 5,827 |
| Jul 11, 2024 | 29.00 | 29.00 | 28.55 | 28.74 | 28.31 | -4.07% | 8,366 |
| Jul 10, 2024 | 30.11 | 30.18 | 29.96 | 29.96 | 29.51 | 0.60% | 2,244 |
| Jul 9, 2024 | 30.17 | 30.17 | 29.74 | 29.78 | 29.34 | -1.98% | 2,440 |
| Jul 8, 2024 | 30.40 | 30.49 | 30.31 | 30.38 | 29.93 | 1.84% | 3,759 |
| Jul 5, 2024 | 30.16 | 30.24 | 29.83 | 29.83 | 29.39 | 3.13% | 1,672 |
| Jul 3, 2024 | 28.85 | 28.95 | 28.81 | 28.92 | 28.49 | -3.36% | 1,960 |
| Jul 2, 2024 | 30.14 | 30.23 | 29.91 | 29.93 | 29.48 | -2.51% | 2,560 |