ProShares UltraShort FTSE China 50 (FXP)
NYSEARCA: FXP · Real-Time Price · USD
16.08
-0.22 (-1.36%)
Jan 29, 2026, 4:00 PM EST - Market closed
FXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 16.00 | 16.51 | 15.81 | 16.08 | 16.08 | -1.36% | 24,864 |
| Jan 28, 2026 | 16.22 | 16.32 | 16.20 | 16.30 | 16.30 | -2.74% | 8,615 |
| Jan 27, 2026 | 16.73 | 16.78 | 16.71 | 16.76 | 16.76 | -1.99% | 3,737 |
| Jan 26, 2026 | 17.26 | 17.26 | 17.05 | 17.10 | 17.10 | -0.49% | 1,367 |
| Jan 23, 2026 | 17.22 | 17.31 | 17.16 | 17.18 | 17.18 | 0.36% | 4,574 |
| Jan 22, 2026 | 16.99 | 17.13 | 16.95 | 17.12 | 17.12 | -0.89% | 2,813 |
| Jan 21, 2026 | 17.27 | 17.41 | 17.15 | 17.28 | 17.28 | -2.18% | 1,529 |
| Jan 20, 2026 | 17.42 | 17.66 | 17.30 | 17.66 | 17.66 | 2.62% | 4,612 |
| Jan 16, 2026 | 17.30 | 17.42 | 17.21 | 17.21 | 17.21 | 3.38% | 3,396 |
| Jan 15, 2026 | 16.76 | 16.76 | 16.52 | 16.65 | 16.65 | 0.17% | 7,587 |
| Jan 14, 2026 | 16.85 | 16.85 | 16.57 | 16.62 | 16.62 | 0.74% | 2,431 |
| Jan 13, 2026 | 16.39 | 16.54 | 16.36 | 16.50 | 16.50 | 2.21% | 2,139 |
| Jan 12, 2026 | 16.77 | 16.77 | 16.12 | 16.14 | 16.14 | -6.58% | 5,249 |
| Jan 9, 2026 | 17.39 | 17.39 | 17.27 | 17.28 | 17.28 | 0.27% | 1,591 |
| Jan 8, 2026 | 17.42 | 17.42 | 17.23 | 17.23 | 17.23 | -0.33% | 3,473 |
| Jan 7, 2026 | 17.19 | 17.31 | 17.19 | 17.29 | 17.29 | 2.99% | 3,254 |
| Jan 6, 2026 | 16.53 | 16.79 | 16.53 | 16.79 | 16.79 | 0.19% | 4,192 |
| Jan 5, 2026 | 17.22 | 17.27 | 16.73 | 16.75 | 16.75 | -0.85% | 8,210 |
| Jan 2, 2026 | 17.21 | 17.24 | 16.83 | 16.90 | 16.90 | -7.67% | 17,158 |
| Dec 31, 2025 | 18.15 | 18.38 | 18.15 | 18.30 | 18.30 | 1.68% | 3,500 |
| Dec 30, 2025 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | -0.69% | 18,235 |
| Dec 29, 2025 | 18.26 | 18.34 | 18.12 | 18.12 | 18.12 | 2.51% | 6,808 |
| Dec 26, 2025 | 17.80 | 17.82 | 17.68 | 17.68 | 17.68 | -2.05% | 4,911 |
| Dec 24, 2025 | 18.01 | 18.05 | 17.93 | 18.05 | 18.05 | -0.88% | 977 |
| Dec 23, 2025 | 18.28 | 18.44 | 18.21 | 18.21 | 18.03 | 0.61% | 3,921 |
| Dec 22, 2025 | 18.23 | 18.23 | 18.07 | 18.10 | 17.93 | -0.66% | 7,836 |
| Dec 19, 2025 | 18.14 | 18.22 | 18.06 | 18.22 | 18.04 | -1.67% | 2,808 |
| Dec 18, 2025 | 18.38 | 18.54 | 18.26 | 18.53 | 18.35 | -1.83% | 7,948 |
| Dec 17, 2025 | 18.43 | 18.88 | 18.42 | 18.88 | 18.69 | 0.56% | 5,106 |
| Dec 16, 2025 | 18.82 | 19.04 | 18.77 | 18.77 | 18.59 | 2.01% | 18,219 |
| Dec 15, 2025 | 18.15 | 18.41 | 18.15 | 18.40 | 18.22 | 1.71% | 6,413 |
| Dec 12, 2025 | 17.76 | 18.16 | 17.75 | 18.09 | 17.92 | 0.51% | 6,327 |
| Dec 11, 2025 | 18.17 | 18.23 | 17.94 | 18.00 | 17.83 | -0.39% | 2,715 |
| Dec 10, 2025 | 18.20 | 18.22 | 17.99 | 18.07 | 17.90 | -1.40% | 5,021 |
| Dec 9, 2025 | 18.37 | 18.50 | 18.29 | 18.33 | 18.15 | 3.34% | 7,919 |
| Dec 8, 2025 | 17.65 | 17.85 | 17.65 | 17.73 | 17.56 | 2.07% | 4,641 |
| Dec 5, 2025 | 17.32 | 17.43 | 17.23 | 17.37 | 17.21 | -2.88% | 8,254 |
| Dec 4, 2025 | 17.78 | 17.91 | 17.78 | 17.89 | 17.72 | -0.47% | 5,188 |
| Dec 3, 2025 | 18.17 | 18.17 | 17.98 | 17.98 | 17.80 | 1.61% | 5,020 |
| Dec 2, 2025 | 17.80 | 17.86 | 17.68 | 17.69 | 17.52 | 0.68% | 7,326 |
| Dec 1, 2025 | 17.77 | 17.77 | 17.42 | 17.57 | 17.40 | -0.59% | 7,942 |
| Nov 28, 2025 | 17.71 | 17.78 | 17.62 | 17.68 | 17.50 | -0.81% | 4,436 |
| Nov 26, 2025 | 17.69 | 18.12 | 17.69 | 17.82 | 17.65 | 1.31% | 11,152 |
| Nov 25, 2025 | 17.49 | 17.69 | 17.48 | 17.59 | 17.42 | -1.25% | 3,299 |
| Nov 24, 2025 | 18.00 | 18.05 | 17.78 | 17.81 | 17.64 | -3.31% | 18,957 |
| Nov 21, 2025 | 18.72 | 18.85 | 18.25 | 18.42 | 18.24 | -0.49% | 28,201 |
| Nov 20, 2025 | 17.83 | 18.53 | 17.74 | 18.51 | 18.33 | 2.84% | 19,383 |
| Nov 19, 2025 | 17.94 | 18.12 | 17.86 | 18.00 | 17.82 | 1.85% | 10,346 |
| Nov 18, 2025 | 17.77 | 17.91 | 17.62 | 17.67 | 17.50 | 0.93% | 6,239 |
| Nov 17, 2025 | 17.42 | 17.64 | 17.26 | 17.51 | 17.34 | 2.15% | 4,890 |