ProShares UltraShort FTSE China 50 (FXP)
NYSEARCA: FXP · Real-Time Price · USD
20.28
0.00 (0.00%)
Mar 12, 2026, 4:00 PM EDT - Market open
FXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 20.06 | 20.43 | 20.06 | 20.28 | 20.28 | 1.15% | 4,026 |
| Mar 11, 2026 | 20.06 | 20.24 | 20.00 | 20.05 | 20.05 | 1.24% | 2,540 |
| Mar 10, 2026 | 19.99 | 19.99 | 19.34 | 19.81 | 19.80 | -0.77% | 12,446 |
| Mar 9, 2026 | 20.76 | 20.76 | 19.93 | 19.96 | 19.96 | -3.51% | 13,713 |
| Mar 6, 2026 | 20.78 | 20.95 | 20.47 | 20.69 | 20.69 | -1.42% | 53,960 |
| Mar 5, 2026 | 21.01 | 21.20 | 20.72 | 20.98 | 20.98 | 3.59% | 19,267 |
| Mar 4, 2026 | 20.34 | 20.64 | 20.14 | 20.26 | 20.26 | -0.88% | 14,576 |
| Mar 3, 2026 | 20.69 | 21.26 | 20.24 | 20.44 | 20.44 | 4.39% | 52,027 |
| Mar 2, 2026 | 19.98 | 19.98 | 19.41 | 19.58 | 19.58 | 2.52% | 7,147 |
| Feb 27, 2026 | 19.12 | 19.12 | 18.94 | 19.10 | 19.09 | 0.20% | 4,782 |
| Feb 26, 2026 | 18.84 | 19.25 | 18.84 | 19.06 | 19.06 | 5.93% | 27,643 |
| Feb 25, 2026 | 18.08 | 18.32 | 17.98 | 17.99 | 17.99 | -0.28% | 1,836 |
| Feb 24, 2026 | 18.25 | 18.30 | 18.03 | 18.04 | 18.04 | 1.51% | 3,225 |
| Feb 23, 2026 | 17.41 | 17.86 | 17.41 | 17.77 | 17.77 | 0.16% | 13,011 |
| Feb 20, 2026 | 18.46 | 18.46 | 17.74 | 17.74 | 17.74 | -0.83% | 7,862 |
| Feb 19, 2026 | 17.89 | 18.15 | 17.82 | 17.89 | 17.89 | 0.88% | 8,258 |
| Feb 18, 2026 | 17.72 | 17.82 | 17.59 | 17.74 | 17.74 | -1.03% | 18,800 |
| Feb 17, 2026 | 17.94 | 18.22 | 17.84 | 17.92 | 17.92 | -0.81% | 25,096 |
| Feb 13, 2026 | 18.14 | 18.15 | 17.95 | 18.07 | 18.07 | 1.84% | 11,810 |
| Feb 12, 2026 | 17.33 | 17.96 | 17.33 | 17.74 | 17.74 | 3.50% | 5,931 |
| Feb 11, 2026 | 17.20 | 17.28 | 17.14 | 17.14 | 17.14 | 0.59% | 1,303 |
| Feb 10, 2026 | 17.02 | 17.04 | 16.91 | 17.04 | 17.04 | -0.44% | 666 |
| Feb 9, 2026 | 17.32 | 17.32 | 17.06 | 17.12 | 17.12 | -1.15% | 2,061 |
| Feb 6, 2026 | 17.64 | 17.64 | 17.31 | 17.31 | 17.31 | -5.18% | 14,350 |
| Feb 5, 2026 | 18.00 | 18.26 | 17.88 | 18.26 | 18.26 | 0.77% | 7,498 |
| Feb 4, 2026 | 17.81 | 18.23 | 17.81 | 18.12 | 18.12 | 2.38% | 7,532 |
| Feb 3, 2026 | 17.69 | 18.00 | 17.65 | 17.70 | 17.70 | 2.05% | 6,152 |
| Feb 2, 2026 | 17.39 | 17.44 | 17.07 | 17.35 | 17.35 | 2.54% | 4,596 |
| Jan 30, 2026 | 16.59 | 17.06 | 16.29 | 16.92 | 16.92 | 5.21% | 4,922 |
| 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 |