ProShares Ultra FTSE China 50 (XPP)
NYSEARCA: XPP · Real-Time Price · USD
24.40
-1.32 (-5.12%)
At close: Mar 28, 2025, 4:00 PM
23.99
-0.41 (-1.67%)
Pre-market: Mar 31, 2025, 6:00 AM EDT
XPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.84 | 24.84 | 24.36 | 24.40 | 24.40 | -5.12% | 22,027 |
| Mar 27, 2025 | 25.40 | 25.80 | 25.40 | 25.72 | 25.72 | 2.41% | 3,797 |
| Mar 26, 2025 | 25.21 | 25.47 | 24.84 | 25.11 | 25.11 | -0.79% | 7,469 |
| Mar 25, 2025 | 25.48 | 25.88 | 25.26 | 25.31 | 25.15 | -2.13% | 16,413 |
| Mar 24, 2025 | 26.24 | 26.24 | 25.80 | 25.86 | 25.70 | 0.58% | 17,591 |
| Mar 21, 2025 | 25.64 | 25.85 | 25.40 | 25.71 | 25.55 | -3.53% | 13,810 |
| Mar 20, 2025 | 26.73 | 27.02 | 26.60 | 26.65 | 26.49 | -5.95% | 29,893 |
| Mar 19, 2025 | 28.90 | 28.90 | 28.19 | 28.34 | 28.16 | -0.65% | 15,948 |
| Mar 18, 2025 | 28.89 | 28.89 | 28.31 | 28.52 | 28.34 | -0.22% | 16,450 |
| Mar 17, 2025 | 27.38 | 28.69 | 27.38 | 28.58 | 28.41 | 4.72% | 48,182 |
| Mar 14, 2025 | 27.33 | 27.39 | 27.00 | 27.30 | 27.13 | 5.55% | 21,515 |
| Mar 13, 2025 | 25.00 | 25.97 | 25.00 | 25.86 | 25.70 | 1.48% | 10,933 |
| Mar 12, 2025 | 25.70 | 25.70 | 25.00 | 25.48 | 25.33 | -0.50% | 9,582 |
| Mar 11, 2025 | 25.80 | 26.00 | 25.28 | 25.61 | 25.45 | 2.73% | 13,652 |
| Mar 10, 2025 | 25.39 | 25.60 | 24.62 | 24.93 | 24.78 | -5.70% | 33,930 |
| Mar 7, 2025 | 26.52 | 27.00 | 26.19 | 26.44 | 26.27 | 0.25% | 24,219 |
| Mar 6, 2025 | 26.98 | 27.06 | 26.18 | 26.37 | 26.21 | 0.58% | 29,657 |
| Mar 5, 2025 | 24.99 | 26.30 | 24.90 | 26.22 | 26.06 | 10.06% | 38,729 |
| Mar 4, 2025 | 23.44 | 24.15 | 23.32 | 23.82 | 23.68 | 2.94% | 24,417 |
| Mar 3, 2025 | 24.07 | 24.08 | 22.93 | 23.14 | 23.00 | -3.86% | 49,398 |
| Feb 28, 2025 | 23.85 | 24.15 | 23.65 | 24.07 | 23.92 | -4.89% | 27,946 |
| Feb 27, 2025 | 25.37 | 25.72 | 24.97 | 25.31 | 25.15 | -1.82% | 28,431 |
| Feb 26, 2025 | 25.99 | 26.31 | 25.63 | 25.78 | 25.62 | 5.69% | 37,230 |
| Feb 25, 2025 | 24.50 | 24.52 | 24.17 | 24.39 | 24.24 | 2.05% | 29,745 |
| Feb 24, 2025 | 25.07 | 25.07 | 23.82 | 23.90 | 23.75 | -6.79% | 60,192 |
| Feb 21, 2025 | 25.85 | 26.37 | 25.37 | 25.64 | 25.48 | 2.94% | 70,872 |
| Feb 20, 2025 | 24.80 | 25.52 | 24.41 | 24.91 | 24.75 | 3.74% | 50,138 |
| Feb 19, 2025 | 24.32 | 24.32 | 23.85 | 24.01 | 23.86 | -1.07% | 22,413 |
| Feb 18, 2025 | 24.64 | 24.64 | 24.01 | 24.27 | 24.12 | 1.04% | 43,890 |
| Feb 14, 2025 | 24.20 | 24.24 | 23.76 | 24.02 | 23.87 | 5.35% | 42,806 |
| Feb 13, 2025 | 21.91 | 22.80 | 21.88 | 22.80 | 22.66 | -0.18% | 24,714 |
| Feb 12, 2025 | 22.33 | 23.05 | 22.30 | 22.84 | 22.70 | 5.30% | 27,777 |
| Feb 11, 2025 | 21.72 | 22.06 | 21.59 | 21.69 | 21.56 | -2.16% | 28,904 |
| Feb 10, 2025 | 22.04 | 22.17 | 21.70 | 22.17 | 22.03 | 5.37% | 55,823 |
| Feb 7, 2025 | 21.20 | 21.58 | 20.87 | 21.04 | 20.91 | 2.99% | 62,037 |
| Feb 6, 2025 | 20.71 | 20.71 | 20.35 | 20.43 | 20.30 | 2.25% | 15,649 |
| Feb 5, 2025 | 20.16 | 20.28 | 19.98 | 19.98 | 19.86 | -3.48% | 28,366 |
| Feb 4, 2025 | 20.58 | 21.00 | 20.45 | 20.70 | 20.57 | 4.76% | 36,121 |
| Feb 3, 2025 | 19.32 | 20.06 | 19.26 | 19.76 | 19.64 | -1.05% | 9,254 |
| Jan 31, 2025 | 20.80 | 20.95 | 19.87 | 19.97 | 19.85 | -4.36% | 23,204 |
| Jan 30, 2025 | 19.98 | 21.24 | 19.98 | 20.88 | 20.75 | 4.45% | 126,649 |
| Jan 29, 2025 | 20.25 | 20.44 | 19.99 | 19.99 | 19.87 | -0.11% | 11,818 |
| Jan 28, 2025 | 19.47 | 20.01 | 19.21 | 20.01 | 19.89 | 2.63% | 4,035 |
| Jan 27, 2025 | 19.86 | 19.86 | 19.40 | 19.50 | 19.38 | 1.33% | 102,181 |
| Jan 24, 2025 | 18.98 | 19.30 | 18.77 | 19.25 | 19.13 | 4.65% | 20,258 |
| Jan 23, 2025 | 18.21 | 18.39 | 18.18 | 18.39 | 18.28 | 0.16% | 7,267 |
| Jan 22, 2025 | 18.25 | 18.43 | 18.23 | 18.36 | 18.25 | -1.42% | 17,500 |
| Jan 21, 2025 | 18.84 | 18.84 | 18.45 | 18.63 | 18.51 | 2.11% | 3,853 |
| Jan 17, 2025 | 18.00 | 18.43 | 18.00 | 18.24 | 18.13 | 3.75% | 3,555 |
| Jan 16, 2025 | 17.48 | 17.58 | 17.48 | 17.58 | 17.47 | 0.21% | 610 |