ProShares UltraShort FTSE China 50 (FXP)
NYSEARCA: FXP · Real-Time Price · USD
20.00
+0.29 (1.47%)
At close: Apr 28, 2026, 4:00 PM EDT
20.00
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
FXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | - | 2.18% | 1,092 |
| Apr 27, 2026 | 19.74 | 19.80 | 19.66 | 19.71 | 19.71 | 1.73% | 3,581 |
| Apr 24, 2026 | 19.58 | 19.67 | 19.35 | 19.38 | 19.38 | -2.15% | 1,877 |
| Apr 23, 2026 | 19.51 | 19.80 | 19.50 | 19.80 | 19.80 | 2.83% | 4,532 |
| Apr 22, 2026 | 19.04 | 19.30 | 19.04 | 19.26 | 19.26 | 1.07% | 7,202 |
| Apr 21, 2026 | 18.77 | 19.14 | 18.66 | 19.05 | 19.05 | 2.04% | 5,711 |
| Apr 20, 2026 | 18.63 | 18.67 | 18.58 | 18.67 | 18.67 | 0.23% | 1,027 |
| Apr 17, 2026 | 18.57 | 18.65 | 18.42 | 18.63 | 18.63 | -1.96% | 8,596 |
| Apr 16, 2026 | 18.81 | 19.00 | 18.79 | 19.00 | 19.00 | -1.45% | 13,055 |
| Apr 15, 2026 | 19.52 | 19.60 | 19.27 | 19.28 | 19.28 | -0.29% | 1,939 |
| Apr 14, 2026 | 19.54 | 19.54 | 19.31 | 19.34 | 19.34 | -2.25% | 1,901 |
| Apr 13, 2026 | 20.22 | 20.30 | 19.74 | 19.78 | 19.78 | -1.14% | 5,563 |
| Apr 10, 2026 | 19.83 | 20.01 | 19.76 | 20.01 | 20.01 | 0.29% | 2,196 |
| Apr 9, 2026 | 20.24 | 20.42 | 19.90 | 19.95 | 19.95 | 0.52% | 4,241 |
| Apr 8, 2026 | 19.61 | 20.00 | 19.45 | 19.85 | 19.85 | -4.95% | 15,878 |
| Apr 7, 2026 | 21.01 | 21.35 | 20.88 | 20.88 | 20.88 | 0.36% | 12,748 |
| Apr 6, 2026 | 21.02 | 21.02 | 20.68 | 20.81 | 20.81 | -0.40% | 3,818 |
| Apr 2, 2026 | 21.27 | 21.27 | 20.82 | 20.89 | 20.89 | 0.84% | 3,824 |
| Apr 1, 2026 | 20.65 | 20.76 | 20.54 | 20.72 | 20.72 | 1.76% | 14,821 |
| Mar 31, 2026 | 21.30 | 21.30 | 20.36 | 20.36 | 20.36 | -5.19% | 9,175 |
| Mar 30, 2026 | 21.33 | 21.57 | 21.04 | 21.47 | 21.47 | -1.00% | 7,676 |
| Mar 27, 2026 | 21.46 | 21.71 | 21.46 | 21.69 | 21.69 | 0.88% | 8,577 |
| Mar 26, 2026 | 21.36 | 21.50 | 21.08 | 21.50 | 21.50 | 5.43% | 20,922 |
| Mar 25, 2026 | 20.18 | 20.57 | 20.18 | 20.39 | 20.39 | -4.94% | 38,489 |
| Mar 24, 2026 | 21.36 | 21.48 | 21.05 | 21.45 | 21.35 | 1.43% | 12,725 |
| Mar 23, 2026 | 21.14 | 21.33 | 20.81 | 21.15 | 21.05 | -1.32% | 14,976 |
| Mar 20, 2026 | 20.87 | 21.46 | 20.86 | 21.43 | 21.33 | 5.51% | 31,833 |
| Mar 19, 2026 | 20.66 | 20.66 | 20.20 | 20.31 | 20.22 | 0.52% | 6,170 |
| Mar 18, 2026 | 19.71 | 20.22 | 19.71 | 20.21 | 20.11 | 3.48% | 7,854 |
| Mar 17, 2026 | 19.34 | 19.53 | 19.34 | 19.53 | 19.43 | -0.04% | 3,017 |
| Mar 16, 2026 | 19.77 | 19.77 | 19.38 | 19.53 | 19.44 | -3.45% | 3,906 |
| Mar 13, 2026 | 19.82 | 20.30 | 19.78 | 20.23 | 20.14 | -0.25% | 3,959 |
| Mar 12, 2026 | 20.06 | 20.43 | 20.06 | 20.28 | 20.19 | 1.15% | 4,115 |
| Mar 11, 2026 | 20.06 | 20.24 | 20.00 | 20.05 | 19.96 | 1.24% | 2,540 |
| Mar 10, 2026 | 19.99 | 19.99 | 19.34 | 19.81 | 19.71 | -0.77% | 12,502 |
| Mar 9, 2026 | 20.76 | 20.76 | 19.93 | 19.96 | 19.87 | -3.51% | 13,932 |
| Mar 6, 2026 | 20.78 | 20.95 | 20.47 | 20.69 | 20.59 | -1.42% | 53,972 |
| Mar 5, 2026 | 21.01 | 21.20 | 20.72 | 20.98 | 20.89 | 3.59% | 19,367 |
| Mar 4, 2026 | 20.34 | 20.64 | 20.14 | 20.26 | 20.16 | -0.88% | 14,776 |
| Mar 3, 2026 | 20.69 | 21.26 | 20.24 | 20.44 | 20.34 | 4.39% | 52,068 |
| Mar 2, 2026 | 19.98 | 19.98 | 19.41 | 19.58 | 19.49 | 2.52% | 7,147 |
| Feb 27, 2026 | 19.12 | 19.12 | 18.94 | 19.10 | 19.01 | 0.20% | 4,782 |
| Feb 26, 2026 | 18.84 | 19.25 | 18.84 | 19.06 | 18.97 | 5.93% | 27,743 |
| Feb 25, 2026 | 18.08 | 18.32 | 17.98 | 17.99 | 17.91 | -0.28% | 1,836 |
| Feb 24, 2026 | 18.25 | 18.30 | 18.03 | 18.04 | 17.96 | 1.51% | 3,225 |
| Feb 23, 2026 | 17.41 | 17.86 | 17.41 | 17.77 | 17.69 | 0.16% | 13,011 |
| Feb 20, 2026 | 18.46 | 18.46 | 17.74 | 17.74 | 17.66 | -0.83% | 7,862 |
| Feb 19, 2026 | 17.89 | 18.15 | 17.82 | 17.89 | 17.81 | 0.88% | 8,508 |
| Feb 18, 2026 | 17.72 | 17.82 | 17.59 | 17.74 | 17.65 | -1.03% | 18,800 |
| Feb 17, 2026 | 17.94 | 18.22 | 17.84 | 17.92 | 17.84 | -0.81% | 26,329 |