ProShares Ultra FTSE China 50 (XPP)
NYSEARCA: XPP · Real-Time Price · USD
20.05
-0.23 (-1.12%)
Oct 31, 2024, 3:59 PM EDT - Market closed
XPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 20.02 | 20.10 | 19.69 | 20.09 | 20.09 | -0.94% | 18,046 |
| Oct 30, 2024 | 19.87 | 20.41 | 19.87 | 20.28 | 20.28 | -1.79% | 17,100 |
| Oct 29, 2024 | 21.22 | 21.22 | 20.64 | 20.65 | 20.65 | -1.76% | 23,032 |
| Oct 28, 2024 | 20.45 | 21.14 | 20.45 | 21.02 | 21.02 | 3.39% | 18,437 |
| Oct 25, 2024 | 20.59 | 20.86 | 20.33 | 20.33 | 20.33 | -0.20% | 10,500 |
| Oct 24, 2024 | 20.46 | 20.46 | 20.03 | 20.37 | 20.37 | -1.21% | 9,400 |
| Oct 23, 2024 | 21.16 | 21.21 | 20.50 | 20.62 | 20.62 | -0.53% | 27,300 |
| Oct 22, 2024 | 20.45 | 21.00 | 20.45 | 20.73 | 20.73 | 1.77% | 20,325 |
| Oct 21, 2024 | 20.34 | 20.47 | 20.06 | 20.37 | 20.37 | -3.09% | 22,961 |
| Oct 18, 2024 | 21.35 | 21.35 | 20.85 | 21.02 | 21.02 | 8.80% | 44,617 |
| Oct 17, 2024 | 19.58 | 19.58 | 19.10 | 19.32 | 19.32 | -4.87% | 76,500 |
| Oct 16, 2024 | 20.18 | 20.65 | 20.18 | 20.31 | 20.31 | 3.83% | 24,226 |
| Oct 15, 2024 | 20.87 | 20.87 | 19.50 | 19.56 | 19.56 | -10.32% | 100,300 |
| Oct 14, 2024 | 22.16 | 23.00 | 21.69 | 21.81 | 21.81 | -3.96% | 64,100 |
| Oct 11, 2024 | 21.65 | 23.03 | 21.61 | 22.71 | 22.71 | 0.84% | 79,004 |
| Oct 10, 2024 | 22.67 | 23.03 | 21.90 | 22.52 | 22.52 | 2.83% | 80,456 |
| Oct 9, 2024 | 21.14 | 22.44 | 21.11 | 21.90 | 21.90 | -3.31% | 185,430 |
| Oct 8, 2024 | 22.92 | 23.35 | 21.13 | 22.65 | 22.65 | -21.35% | 246,917 |
| Oct 7, 2024 | 27.50 | 28.81 | 26.78 | 28.80 | 28.80 | 9.42% | 331,800 |
| Oct 4, 2024 | 26.24 | 26.48 | 25.82 | 26.32 | 26.32 | 6.65% | 138,013 |
| Oct 3, 2024 | 24.26 | 25.22 | 24.01 | 24.68 | 24.68 | -5.30% | 93,800 |
| Oct 2, 2024 | 25.41 | 26.06 | 24.70 | 26.06 | 26.06 | 14.30% | 149,100 |
| Oct 1, 2024 | 21.42 | 22.80 | 21.08 | 22.80 | 22.80 | 8.16% | 72,600 |
| Sep 30, 2024 | 22.44 | 22.44 | 21.00 | 21.08 | 21.08 | -2.23% | 117,918 |
| Sep 27, 2024 | 21.04 | 21.86 | 20.94 | 21.56 | 21.56 | 1.55% | 92,800 |
| Sep 26, 2024 | 21.10 | 21.40 | 20.41 | 21.23 | 21.23 | 16.07% | 132,200 |
| Sep 25, 2024 | 18.23 | 18.71 | 18.18 | 18.29 | 18.29 | -6.25% | 47,275 |
| Sep 24, 2024 | 18.32 | 19.59 | 18.26 | 19.51 | 19.33 | 19.40% | 91,406 |
| Sep 23, 2024 | 16.11 | 16.54 | 16.10 | 16.34 | 16.18 | 3.94% | 10,656 |
| Sep 20, 2024 | 15.85 | 15.99 | 15.68 | 15.72 | 15.58 | 0.06% | 6,149 |
| Sep 19, 2024 | 15.49 | 15.75 | 15.39 | 15.71 | 15.56 | 7.02% | 12,400 |
| Sep 18, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.54 | -0.94% | 400 |
| Sep 17, 2024 | 14.93 | 15.03 | 14.82 | 14.82 | 14.68 | 4.37% | 8,513 |
| Sep 16, 2024 | 14.49 | 14.50 | 14.20 | 14.20 | 14.07 | -0.84% | 2,323 |
| Sep 13, 2024 | 14.36 | 14.36 | 14.22 | 14.32 | 14.19 | 0.99% | 5,400 |
| Sep 12, 2024 | 14.11 | 14.18 | 14.07 | 14.18 | 14.04 | 0.14% | 1,404 |
| Sep 11, 2024 | 14.03 | 14.21 | 14.02 | 14.16 | 14.03 | 2.09% | 20,300 |
| Sep 10, 2024 | 13.74 | 13.87 | 13.74 | 13.87 | 13.74 | -0.93% | 700 |
| Sep 9, 2024 | 13.80 | 14.03 | 13.77 | 14.00 | 13.87 | 0.29% | 12,648 |
| Sep 6, 2024 | 14.14 | 14.14 | 13.93 | 13.96 | 13.83 | -2.51% | 5,307 |
| Sep 5, 2024 | 14.46 | 14.46 | 14.29 | 14.32 | 14.18 | -1.04% | 6,549 |
| Sep 4, 2024 | 14.59 | 14.62 | 14.44 | 14.47 | 14.33 | -0.14% | 8,600 |
| Sep 3, 2024 | 14.51 | 14.59 | 14.45 | 14.49 | 14.35 | -3.53% | 2,700 |
| Aug 30, 2024 | 15.26 | 15.26 | 14.99 | 15.02 | 14.87 | 0.87% | 2,241 |
| Aug 29, 2024 | 14.87 | 14.91 | 14.87 | 14.89 | 14.75 | 1.71% | 2,100 |
| Aug 28, 2024 | 14.85 | 14.85 | 14.63 | 14.64 | 14.50 | -3.30% | 2,002 |
| Aug 27, 2024 | 15.20 | 15.20 | 15.12 | 15.14 | 14.99 | 2.02% | 3,400 |
| Aug 26, 2024 | 14.74 | 14.86 | 14.74 | 14.84 | 14.70 | -1.40% | 3,901 |
| Aug 23, 2024 | 14.79 | 15.15 | 14.78 | 15.05 | 14.91 | 2.94% | 3,900 |
| Aug 22, 2024 | 14.60 | 14.62 | 14.53 | 14.62 | 14.48 | -1.48% | 1,014 |
| Aug 21, 2024 | 14.71 | 14.86 | 14.71 | 14.84 | 14.70 | 1.78% | 1,930 |
| Aug 20, 2024 | 14.79 | 14.80 | 14.56 | 14.58 | 14.44 | -4.27% | 7,200 |
| Aug 19, 2024 | 15.01 | 15.38 | 15.01 | 15.23 | 15.09 | 1.80% | 20,006 |
| Aug 16, 2024 | 14.65 | 15.00 | 14.65 | 14.96 | 14.82 | 4.11% | 15,200 |
| Aug 15, 2024 | 14.49 | 14.51 | 14.30 | 14.37 | 14.23 | 3.83% | 6,800 |
| Aug 14, 2024 | 13.92 | 13.94 | 13.68 | 13.84 | 13.71 | -3.55% | 9,512 |
| Aug 13, 2024 | 14.35 | 14.35 | 14.27 | 14.35 | 14.21 | 1.06% | 2,749 |
| Aug 12, 2024 | 14.08 | 14.35 | 14.08 | 14.20 | 14.06 | 1.57% | 2,400 |
| Aug 9, 2024 | 13.89 | 13.98 | 13.83 | 13.98 | 13.85 | -0.29% | 4,700 |
| Aug 8, 2024 | 13.78 | 14.07 | 13.77 | 14.02 | 13.89 | 4.86% | 5,926 |
| Aug 7, 2024 | 13.80 | 13.80 | 13.36 | 13.37 | 13.24 | 0.38% | 5,196 |
| Aug 6, 2024 | 13.10 | 13.43 | 13.09 | 13.32 | 13.19 | -2.06% | 15,200 |
| Aug 5, 2024 | 13.14 | 13.60 | 13.14 | 13.60 | 13.47 | -1.02% | 22,025 |
| Aug 2, 2024 | 13.67 | 13.74 | 13.54 | 13.74 | 13.61 | -1.08% | 6,900 |
| Aug 1, 2024 | 14.26 | 14.31 | 13.83 | 13.89 | 13.76 | -2.80% | 8,497 |
| Jul 31, 2024 | 14.40 | 14.40 | 14.29 | 14.29 | 14.16 | 2.81% | 7,625 |
| Jul 30, 2024 | 13.84 | 13.93 | 13.84 | 13.90 | 13.77 | -1.97% | 10,842 |
| Jul 29, 2024 | 14.15 | 14.21 | 14.08 | 14.18 | 14.05 | 0.57% | 8,300 |
| Jul 26, 2024 | 13.91 | 14.21 | 13.87 | 14.10 | 13.97 | 0.93% | 22,900 |
| Jul 25, 2024 | 14.04 | 14.18 | 13.97 | 13.97 | 13.84 | -2.78% | 12,700 |
| Jul 24, 2024 | 14.49 | 14.67 | 14.34 | 14.37 | 14.23 | -1.84% | 11,501 |
| Jul 23, 2024 | 14.67 | 14.67 | 14.55 | 14.64 | 14.50 | -3.17% | 6,400 |
| Jul 22, 2024 | 15.00 | 15.14 | 14.95 | 15.12 | 14.98 | 4.28% | 10,149 |
| Jul 19, 2024 | 14.60 | 14.62 | 14.50 | 14.50 | 14.36 | -1.76% | 13,344 |
| Jul 18, 2024 | 15.01 | 15.17 | 14.72 | 14.76 | 14.62 | -1.53% | 9,700 |
| Jul 17, 2024 | 15.22 | 15.22 | 14.97 | 14.99 | 14.85 | -2.91% | 7,700 |
| Jul 16, 2024 | 15.08 | 15.45 | 15.08 | 15.44 | 15.29 | 0.06% | 18,706 |
| Jul 15, 2024 | 15.80 | 15.80 | 15.43 | 15.43 | 15.28 | -4.40% | 15,250 |
| Jul 12, 2024 | 16.38 | 16.55 | 16.14 | 16.14 | 15.99 | 1.89% | 14,000 |
| Jul 11, 2024 | 15.62 | 15.88 | 15.62 | 15.84 | 15.69 | 4.21% | 8,700 |
| Jul 10, 2024 | 15.20 | 15.35 | 15.13 | 15.20 | 15.05 | -0.78% | 15,000 |
| Jul 9, 2024 | 14.93 | 15.34 | 14.93 | 15.32 | 15.18 | 2.00% | 4,844 |
| Jul 8, 2024 | 15.12 | 15.12 | 14.91 | 15.02 | 14.87 | -1.83% | 21,544 |
| Jul 5, 2024 | 15.30 | 15.30 | 15.05 | 15.30 | 15.16 | -3.10% | 14,303 |
| Jul 3, 2024 | 15.59 | 15.87 | 15.59 | 15.79 | 15.64 | 3.34% | 19,738 |
| Jul 2, 2024 | 15.09 | 15.30 | 15.04 | 15.28 | 15.14 | 2.55% | 16,500 |
| Jul 1, 2024 | 14.97 | 15.06 | 14.86 | 14.90 | 14.76 | 0.95% | 7,627 |
| Jun 28, 2024 | 14.90 | 14.90 | 14.74 | 14.76 | 14.62 | 0.61% | 4,841 |
| Jun 27, 2024 | 15.08 | 15.08 | 14.67 | 14.67 | 14.54 | -4.93% | 43,129 |
| Jun 26, 2024 | 15.45 | 15.48 | 15.35 | 15.43 | 15.28 | -0.39% | 11,500 |
| Jun 25, 2024 | 15.56 | 15.58 | 15.43 | 15.49 | 15.27 | -1.59% | 10,030 |
| Jun 24, 2024 | 15.68 | 15.98 | 15.68 | 15.74 | 15.52 | 1.88% | 7,438 |
| Jun 21, 2024 | 15.62 | 15.67 | 15.43 | 15.45 | 15.23 | -3.26% | 20,200 |
| Jun 20, 2024 | 16.14 | 16.14 | 15.86 | 15.97 | 15.74 | 2.44% | 30,597 |
| Jun 18, 2024 | 15.55 | 15.61 | 15.50 | 15.59 | 15.36 | 0.71% | 12,900 |
| Jun 17, 2024 | 15.41 | 15.54 | 15.29 | 15.48 | 15.26 | 2.04% | 27,500 |
| Jun 14, 2024 | 15.35 | 15.35 | 15.08 | 15.17 | 14.95 | -1.62% | 23,135 |
| Jun 13, 2024 | 15.71 | 15.71 | 15.32 | 15.42 | 15.20 | -0.32% | 24,700 |
| Jun 12, 2024 | 15.62 | 15.76 | 15.43 | 15.47 | 15.25 | -0.96% | 30,134 |
| Jun 11, 2024 | 15.79 | 15.79 | 15.42 | 15.62 | 15.40 | -1.01% | 26,000 |