ProShares UltraShort FTSE China 50 (FXP)
NYSEARCA: FXP · Real-Time Price · USD
8.66
+0.10 (1.17%)
Nov 7, 2025, 4:00 PM EST - Market closed
FXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 8.79 | 8.84 | 8.64 | 8.66 | 8.66 | 1.23% | 27,390 |
| Nov 6, 2025 | 8.47 | 8.62 | 8.46 | 8.56 | 8.56 | -2.00% | 21,335 |
| Nov 5, 2025 | 8.81 | 8.85 | 8.70 | 8.73 | 8.73 | -1.80% | 11,799 |
| Nov 4, 2025 | 8.90 | 8.92 | 8.77 | 8.89 | 8.89 | 2.36% | 31,914 |
| Nov 3, 2025 | 8.69 | 8.77 | 8.68 | 8.69 | 8.69 | -0.52% | 22,054 |
| Oct 31, 2025 | 8.84 | 8.89 | 8.71 | 8.73 | 8.73 | 2.11% | 32,264 |
| Oct 30, 2025 | 8.51 | 8.56 | 8.45 | 8.55 | 8.55 | 4.01% | 91,209 |
| Oct 29, 2025 | 8.14 | 8.27 | 8.12 | 8.22 | 8.22 | -0.66% | 17,023 |
| Oct 28, 2025 | 8.34 | 8.37 | 8.26 | 8.28 | 8.28 | 1.29% | 17,846 |
| Oct 27, 2025 | 8.17 | 8.19 | 8.14 | 8.17 | 8.17 | -2.56% | 43,082 |
| Oct 24, 2025 | 8.34 | 8.40 | 8.33 | 8.39 | 8.39 | -0.87% | 10,659 |
| Oct 23, 2025 | 8.51 | 8.53 | 8.37 | 8.46 | 8.46 | -3.22% | 60,336 |
| Oct 22, 2025 | 8.74 | 8.86 | 8.63 | 8.74 | 8.74 | 1.16% | 35,556 |
| Oct 21, 2025 | 8.54 | 8.66 | 8.54 | 8.64 | 8.64 | 2.61% | 52,284 |
| Oct 20, 2025 | 8.63 | 8.69 | 8.38 | 8.42 | 8.42 | -2.32% | 60,415 |
| Oct 17, 2025 | 8.88 | 8.88 | 8.61 | 8.62 | 8.62 | -0.09% | 36,953 |
| Oct 16, 2025 | 8.58 | 8.66 | 8.52 | 8.63 | 8.63 | -0.93% | 26,822 |
| Oct 15, 2025 | 8.70 | 8.82 | 8.63 | 8.71 | 8.71 | -1.82% | 9,310 |
| Oct 14, 2025 | 9.05 | 9.05 | 8.75 | 8.87 | 8.87 | 0.45% | 41,768 |
| Oct 13, 2025 | 8.76 | 8.86 | 8.69 | 8.83 | 8.83 | -6.06% | 95,697 |
| Oct 10, 2025 | 8.53 | 9.48 | 8.43 | 9.40 | 9.40 | 10.98% | 214,416 |
| Oct 9, 2025 | 8.20 | 8.52 | 8.20 | 8.47 | 8.47 | 2.52% | 45,042 |
| Oct 8, 2025 | 8.34 | 8.39 | 8.26 | 8.26 | 8.26 | -0.64% | 13,940 |
| Oct 7, 2025 | 8.11 | 8.34 | 8.11 | 8.32 | 8.32 | 2.34% | 42,056 |
| Oct 6, 2025 | 8.20 | 8.21 | 8.08 | 8.13 | 8.13 | 0.12% | 8,137 |
| Oct 3, 2025 | 8.08 | 8.14 | 8.04 | 8.12 | 8.12 | 1.31% | 9,894 |
| Oct 2, 2025 | 8.00 | 8.01 | 7.90 | 8.01 | 8.01 | -1.48% | 22,267 |
| Oct 1, 2025 | 8.20 | 8.20 | 8.12 | 8.13 | 8.13 | -0.97% | 52,638 |
| Sep 30, 2025 | 8.16 | 8.27 | 8.12 | 8.21 | 8.21 | -0.94% | 62,028 |
| Sep 29, 2025 | 8.46 | 8.46 | 8.24 | 8.29 | 8.29 | -3.18% | 11,439 |
| Sep 26, 2025 | 8.57 | 8.65 | 8.54 | 8.56 | 8.56 | 1.72% | 12,656 |
| Sep 25, 2025 | 8.52 | 8.52 | 8.38 | 8.42 | 8.42 | -0.48% | 15,085 |
| Sep 24, 2025 | 8.44 | 8.47 | 8.37 | 8.46 | 8.46 | -3.80% | 7,361 |
| Sep 23, 2025 | 8.71 | 8.80 | 8.65 | 8.79 | 8.66 | 2.94% | 17,129 |
| Sep 22, 2025 | 8.55 | 8.58 | 8.54 | 8.54 | 8.41 | 1.44% | 44,531 |
| Sep 19, 2025 | 8.33 | 8.42 | 8.28 | 8.42 | 8.29 | 0.69% | 9,493 |
| Sep 18, 2025 | 8.43 | 8.43 | 8.33 | 8.36 | 8.23 | 2.48% | 13,281 |
| Sep 17, 2025 | 8.15 | 8.26 | 8.12 | 8.16 | 8.03 | -2.71% | 37,111 |
| Sep 16, 2025 | 8.54 | 8.58 | 8.38 | 8.39 | 8.26 | -1.35% | 50,423 |
| Sep 15, 2025 | 8.49 | 8.53 | 8.45 | 8.50 | 8.37 | -1.16% | 29,214 |
| Sep 12, 2025 | 8.57 | 8.65 | 8.56 | 8.60 | 8.47 | 1.02% | 43,813 |
| Sep 11, 2025 | 8.79 | 8.79 | 8.51 | 8.51 | 8.38 | -4.88% | 73,375 |
| Sep 10, 2025 | 8.82 | 8.95 | 8.82 | 8.95 | 8.81 | 1.02% | 19,777 |
| Sep 9, 2025 | 8.95 | 8.95 | 8.82 | 8.86 | 8.72 | -2.53% | 73,661 |
| Sep 8, 2025 | 9.20 | 9.20 | 9.09 | 9.09 | 8.95 | -2.89% | 20,550 |
| Sep 5, 2025 | 9.30 | 9.45 | 9.30 | 9.36 | 9.22 | -2.59% | 12,431 |
| Sep 4, 2025 | 9.57 | 9.73 | 9.57 | 9.61 | 9.46 | 2.89% | 25,507 |
| Sep 3, 2025 | 9.34 | 9.40 | 9.30 | 9.34 | 9.20 | 1.63% | 11,667 |
| Sep 2, 2025 | 9.40 | 9.46 | 9.18 | 9.19 | 9.05 | -1.61% | 31,480 |
| Aug 29, 2025 | 9.42 | 9.47 | 9.29 | 9.34 | 9.20 | -1.74% | 121,171 |