ProShares UltraShort FTSE China 50 (FXP)
NYSEARCA: FXP · Real-Time Price · USD
12.39
+0.24 (1.94%)
Mar 25, 2025, 3:51 PM EDT - Market closed
FXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 12.30 | 12.41 | 12.15 | 12.39 | 12.39 | 1.94% | 9,873 |
| Mar 24, 2025 | 11.99 | 12.19 | 11.98 | 12.16 | 12.16 | -0.43% | 5,649 |
| Mar 21, 2025 | 12.24 | 12.35 | 12.13 | 12.21 | 12.21 | 3.72% | 16,772 |
| Mar 20, 2025 | 11.82 | 11.82 | 11.64 | 11.77 | 11.77 | 5.66% | 23,571 |
| Mar 19, 2025 | 11.15 | 11.15 | 11.10 | 11.14 | 11.14 | 0.75% | 15,568 |
| Mar 18, 2025 | 10.94 | 11.12 | 10.94 | 11.06 | 11.06 | 0.23% | 9,784 |
| Mar 17, 2025 | 11.53 | 11.53 | 10.99 | 11.03 | 11.03 | -4.77% | 27,632 |
| Mar 14, 2025 | 11.64 | 11.73 | 11.50 | 11.58 | 11.58 | -5.44% | 10,424 |
| Mar 13, 2025 | 12.69 | 12.69 | 12.20 | 12.25 | 12.25 | -1.48% | 16,158 |
| Mar 12, 2025 | 12.39 | 12.70 | 12.39 | 12.43 | 12.43 | 0.50% | 6,085 |
| Mar 11, 2025 | 12.29 | 12.53 | 12.08 | 12.37 | 12.37 | -2.89% | 18,089 |
| Mar 10, 2025 | 12.53 | 12.86 | 12.40 | 12.74 | 12.74 | 5.93% | 30,982 |
| Mar 7, 2025 | 12.00 | 12.16 | 11.81 | 12.03 | 12.03 | -0.25% | 13,276 |
| Mar 6, 2025 | 11.84 | 12.14 | 11.74 | 12.06 | 12.06 | -0.77% | 16,409 |
| Mar 5, 2025 | 12.77 | 12.87 | 12.08 | 12.15 | 12.15 | -9.80% | 33,255 |
| Mar 4, 2025 | 13.70 | 13.86 | 13.30 | 13.47 | 13.47 | -3.30% | 11,620 |
| Mar 3, 2025 | 13.35 | 13.98 | 13.35 | 13.93 | 13.93 | 4.22% | 20,484 |
| Feb 28, 2025 | 13.42 | 13.56 | 13.31 | 13.37 | 13.37 | 4.68% | 16,016 |
| Feb 27, 2025 | 12.68 | 12.81 | 12.49 | 12.77 | 12.77 | 2.23% | 26,647 |
| Feb 26, 2025 | 12.36 | 12.60 | 12.23 | 12.49 | 12.49 | -5.95% | 36,227 |
| Feb 25, 2025 | 13.23 | 13.40 | 13.18 | 13.28 | 13.28 | -2.21% | 50,349 |
| Feb 24, 2025 | 13.12 | 13.58 | 13.12 | 13.58 | 13.58 | 6.85% | 54,785 |
| Feb 21, 2025 | 12.63 | 12.75 | 12.41 | 12.71 | 12.71 | -2.75% | 41,459 |
| Feb 20, 2025 | 13.10 | 13.36 | 12.63 | 13.07 | 13.07 | -3.97% | 33,551 |
| Feb 19, 2025 | 13.48 | 13.66 | 13.42 | 13.61 | 13.61 | 1.49% | 9,242 |
| Feb 18, 2025 | 13.22 | 13.53 | 13.18 | 13.41 | 13.41 | -1.18% | 22,200 |
| Feb 14, 2025 | 13.42 | 13.75 | 13.34 | 13.57 | 13.57 | -5.30% | 45,301 |
| Feb 13, 2025 | 14.85 | 14.85 | 14.32 | 14.33 | 14.33 | 0.07% | 8,587 |
| Feb 12, 2025 | 14.64 | 14.67 | 14.10 | 14.32 | 14.32 | -5.04% | 22,577 |
| Feb 11, 2025 | 15.09 | 15.09 | 14.82 | 15.08 | 15.08 | 1.82% | 6,393 |
| Feb 10, 2025 | 14.98 | 15.05 | 14.75 | 14.81 | 14.81 | -5.33% | 35,580 |
| Feb 7, 2025 | 15.44 | 15.69 | 15.13 | 15.64 | 15.64 | -2.77% | 34,268 |
| Feb 6, 2025 | 15.93 | 16.14 | 15.90 | 16.09 | 16.09 | -1.80% | 7,808 |
| Feb 5, 2025 | 16.25 | 16.40 | 16.22 | 16.39 | 16.39 | 3.04% | 3,063 |
| Feb 4, 2025 | 16.00 | 16.08 | 15.67 | 15.90 | 15.90 | -4.61% | 13,087 |
| Feb 3, 2025 | 17.12 | 17.12 | 16.31 | 16.67 | 16.67 | 1.22% | 16,361 |
| Jan 31, 2025 | 15.88 | 16.56 | 15.88 | 16.47 | 16.47 | 4.62% | 14,826 |
| Jan 30, 2025 | 16.54 | 16.54 | 15.59 | 15.74 | 15.74 | -5.11% | 17,411 |
| Jan 29, 2025 | 16.32 | 16.63 | 16.32 | 16.59 | 16.59 | 0.61% | 7,344 |
| Jan 28, 2025 | 16.86 | 17.12 | 16.49 | 16.49 | 16.49 | -1.97% | 11,563 |
| Jan 27, 2025 | 16.74 | 16.93 | 16.66 | 16.82 | 16.82 | -1.95% | 10,275 |
| Jan 24, 2025 | 17.52 | 17.52 | 17.12 | 17.16 | 17.16 | -4.85% | 11,100 |
| Jan 23, 2025 | 18.20 | 18.25 | 17.98 | 18.03 | 18.03 | -0.18% | 3,584 |
| Jan 22, 2025 | 18.13 | 18.21 | 17.95 | 18.06 | 18.06 | 1.36% | 6,670 |
| Jan 21, 2025 | 17.68 | 17.96 | 17.58 | 17.82 | 17.82 | -1.92% | 5,568 |
| Jan 17, 2025 | 18.45 | 18.45 | 17.90 | 18.17 | 18.17 | -3.87% | 3,906 |
| Jan 16, 2025 | 18.86 | 18.97 | 18.80 | 18.90 | 18.90 | -0.21% | 5,845 |
| Jan 15, 2025 | 18.97 | 19.04 | 18.83 | 18.94 | 18.94 | -2.07% | 8,399 |
| Jan 14, 2025 | 19.32 | 19.46 | 19.22 | 19.34 | 19.34 | -4.82% | 37,551 |
| Jan 13, 2025 | 20.50 | 20.50 | 20.24 | 20.32 | 20.32 | -0.82% | 5,630 |