ProShares Ultra FTSE China 50 (XPP)
NYSEARCA: XPP · Real-Time Price · USD
18.44
+0.18 (0.96%)
Dec 3, 2024, 3:58 PM EST - Market closed
XPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 18.40 | 18.63 | 18.40 | 18.44 | 18.44 | 0.97% | 9,662 |
| Dec 2, 2024 | 18.22 | 18.27 | 18.05 | 18.26 | 18.26 | 0.52% | 37,170 |
| Nov 29, 2024 | 17.88 | 18.17 | 17.77 | 18.17 | 18.17 | -0.17% | 6,686 |
| Nov 27, 2024 | 18.27 | 18.36 | 18.08 | 18.20 | 18.20 | 5.39% | 38,195 |
| Nov 26, 2024 | 17.26 | 17.34 | 17.13 | 17.27 | 17.27 | -1.71% | 9,072 |
| Nov 25, 2024 | 17.33 | 17.57 | 17.31 | 17.57 | 17.57 | 0.20% | 8,633 |
| Nov 22, 2024 | 17.57 | 17.57 | 17.35 | 17.54 | 17.54 | -4.36% | 13,695 |
| Nov 21, 2024 | 18.19 | 18.34 | 18.16 | 18.34 | 18.34 | -0.97% | 11,634 |
| Nov 20, 2024 | 18.46 | 18.54 | 18.39 | 18.51 | 18.51 | 0.52% | 6,086 |
| Nov 19, 2024 | 18.32 | 18.52 | 18.30 | 18.42 | 18.42 | -1.92% | 5,731 |
| Nov 18, 2024 | 18.58 | 18.78 | 18.52 | 18.78 | 18.78 | 3.70% | 12,855 |
| Nov 15, 2024 | 18.06 | 18.11 | 17.92 | 18.11 | 18.11 | 1.13% | 16,083 |
| Nov 14, 2024 | 18.13 | 18.15 | 17.80 | 17.91 | 17.91 | -1.99% | 31,249 |
| Nov 13, 2024 | 18.59 | 18.59 | 18.17 | 18.27 | 18.27 | -0.26% | 35,498 |
| Nov 12, 2024 | 18.67 | 18.80 | 18.19 | 18.32 | 18.32 | -7.29% | 42,708 |
| Nov 11, 2024 | 19.86 | 19.96 | 19.68 | 19.76 | 19.76 | -0.30% | 23,009 |
| Nov 8, 2024 | 20.39 | 20.64 | 19.62 | 19.82 | 19.82 | -11.52% | 50,023 |
| Nov 7, 2024 | 21.94 | 22.65 | 21.85 | 22.40 | 22.40 | 11.00% | 105,053 |
| Nov 6, 2024 | 20.00 | 20.48 | 19.61 | 20.18 | 20.18 | -5.96% | 31,548 |
| Nov 5, 2024 | 21.46 | 21.62 | 21.25 | 21.46 | 21.46 | 4.99% | 18,363 |
| Nov 4, 2024 | 20.76 | 21.00 | 20.44 | 20.44 | 20.44 | 0.99% | 17,220 |
| Nov 1, 2024 | 20.56 | 20.56 | 20.13 | 20.24 | 20.24 | 0.95% | 23,563 |
| Oct 31, 2024 | 20.02 | 20.10 | 19.69 | 20.05 | 20.05 | -1.12% | 18,047 |
| Oct 30, 2024 | 19.87 | 20.41 | 19.87 | 20.28 | 20.28 | -1.82% | 17,053 |
| Oct 29, 2024 | 21.22 | 21.22 | 20.64 | 20.65 | 20.65 | -1.75% | 23,032 |
| Oct 28, 2024 | 20.45 | 21.14 | 20.45 | 21.02 | 21.02 | 3.37% | 18,437 |
| Oct 25, 2024 | 20.59 | 20.86 | 20.33 | 20.33 | 20.33 | -0.18% | 10,465 |
| Oct 24, 2024 | 20.46 | 20.46 | 20.03 | 20.37 | 20.37 | -1.21% | 9,361 |
| Oct 23, 2024 | 21.16 | 21.21 | 20.50 | 20.62 | 20.62 | -0.53% | 27,291 |
| 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 | -3.07% | 22,961 |
| Oct 18, 2024 | 21.35 | 21.35 | 20.85 | 21.02 | 21.02 | 8.77% | 44,617 |
| Oct 17, 2024 | 19.58 | 19.58 | 19.10 | 19.32 | 19.32 | -4.87% | 76,489 |
| 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 | -10.30% | 100,297 |
| Oct 14, 2024 | 22.16 | 23.00 | 21.69 | 21.81 | 21.81 | -3.98% | 64,077 |
| 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% | 331,778 |
| 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% | 93,750 |
| Oct 2, 2024 | 25.41 | 26.06 | 24.70 | 26.06 | 26.06 | 14.30% | 149,096 |
| Oct 1, 2024 | 21.42 | 22.80 | 21.08 | 22.80 | 22.80 | 8.15% | 72,588 |
| 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% | 92,752 |
| Sep 26, 2024 | 21.10 | 21.40 | 20.41 | 21.23 | 21.23 | 16.07% | 132,176 |
| Sep 25, 2024 | 18.23 | 18.71 | 18.19 | 18.29 | 18.29 | -6.25% | 47,275 |
| Sep 24, 2024 | 18.32 | 19.59 | 18.26 | 19.51 | 19.32 | 19.41% | 91,406 |
| Sep 23, 2024 | 16.11 | 16.54 | 16.10 | 16.34 | 16.18 | 3.90% | 10,656 |
| Sep 20, 2024 | 15.85 | 15.99 | 15.68 | 15.72 | 15.57 | 0.09% | 6,149 |
| Sep 19, 2024 | 15.49 | 15.75 | 15.39 | 15.71 | 15.55 | 6.99% | 12,350 |
| Sep 18, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.54 | -0.95% | 359 |
| Sep 17, 2024 | 14.93 | 15.03 | 14.82 | 14.82 | 14.68 | 4.39% | 8,513 |
| Sep 16, 2024 | 14.49 | 14.50 | 14.20 | 14.20 | 14.06 | -0.84% | 2,323 |
| Sep 13, 2024 | 14.36 | 14.36 | 14.22 | 14.32 | 14.18 | 1.00% | 5,354 |
| Sep 12, 2024 | 14.11 | 14.18 | 14.07 | 14.18 | 14.04 | 0.13% | 1,404 |
| Sep 11, 2024 | 14.03 | 14.21 | 14.02 | 14.16 | 14.02 | 2.09% | 20,268 |
| Sep 10, 2024 | 13.74 | 13.87 | 13.74 | 13.87 | 13.73 | -0.93% | 683 |
| Sep 9, 2024 | 13.80 | 14.03 | 13.77 | 14.00 | 13.86 | 0.31% | 12,648 |
| Sep 6, 2024 | 14.14 | 14.14 | 13.93 | 13.96 | 13.82 | -2.53% | 5,307 |
| Sep 5, 2024 | 14.46 | 14.46 | 14.29 | 14.32 | 14.18 | -1.01% | 6,549 |
| Sep 4, 2024 | 14.59 | 14.62 | 14.44 | 14.47 | 14.32 | -0.14% | 8,583 |
| Sep 3, 2024 | 14.51 | 14.59 | 14.45 | 14.49 | 14.34 | -3.52% | 2,673 |
| Aug 30, 2024 | 15.26 | 15.26 | 14.99 | 15.02 | 14.87 | 0.81% | 2,241 |
| Aug 29, 2024 | 14.87 | 14.91 | 14.87 | 14.90 | 14.75 | 1.74% | 2,062 |
| Aug 28, 2024 | 14.85 | 14.85 | 14.63 | 14.64 | 14.49 | -3.28% | 2,002 |
| Aug 27, 2024 | 15.20 | 15.20 | 15.12 | 15.14 | 14.99 | 2.02% | 3,376 |
| Aug 26, 2024 | 14.74 | 14.86 | 14.74 | 14.84 | 14.69 | -1.43% | 3,901 |
| Aug 23, 2024 | 14.79 | 15.15 | 14.78 | 15.05 | 14.90 | 2.97% | 3,899 |
| Aug 22, 2024 | 14.60 | 14.62 | 14.53 | 14.62 | 14.47 | -1.52% | 1,014 |
| Aug 21, 2024 | 14.71 | 14.86 | 14.71 | 14.84 | 14.70 | 1.81% | 1,930 |
| Aug 20, 2024 | 14.79 | 14.80 | 14.56 | 14.58 | 14.44 | -4.29% | 7,175 |
| Aug 19, 2024 | 15.01 | 15.38 | 15.01 | 15.23 | 15.08 | 1.82% | 20,006 |
| Aug 16, 2024 | 14.65 | 15.00 | 14.65 | 14.96 | 14.81 | 4.11% | 15,157 |
| Aug 15, 2024 | 14.49 | 14.51 | 14.30 | 14.37 | 14.23 | 3.86% | 6,761 |
| Aug 14, 2024 | 13.92 | 13.94 | 13.68 | 13.84 | 13.70 | -3.58% | 9,512 |
| Aug 13, 2024 | 14.35 | 14.35 | 14.27 | 14.35 | 14.21 | 1.08% | 2,749 |
| Aug 12, 2024 | 14.08 | 14.35 | 14.08 | 14.20 | 14.06 | 1.55% | 2,376 |
| Aug 9, 2024 | 13.89 | 13.98 | 13.83 | 13.98 | 13.84 | -0.29% | 4,685 |
| Aug 8, 2024 | 13.78 | 14.07 | 13.77 | 14.02 | 13.88 | 4.86% | 5,926 |
| Aug 7, 2024 | 13.80 | 13.80 | 13.36 | 13.37 | 13.24 | 0.41% | 5,196 |
| Aug 6, 2024 | 13.10 | 13.43 | 13.09 | 13.32 | 13.18 | -2.09% | 15,160 |
| Aug 5, 2024 | 13.14 | 13.60 | 13.14 | 13.60 | 13.47 | -1.00% | 22,025 |
| Aug 2, 2024 | 13.67 | 13.74 | 13.54 | 13.74 | 13.60 | -1.12% | 6,873 |
| Aug 1, 2024 | 14.26 | 14.31 | 13.83 | 13.89 | 13.75 | -2.79% | 8,497 |
| Jul 31, 2024 | 14.40 | 14.40 | 14.29 | 14.29 | 14.15 | 2.84% | 7,625 |
| Jul 30, 2024 | 13.84 | 13.93 | 13.84 | 13.90 | 13.76 | -2.01% | 10,842 |
| Jul 29, 2024 | 14.15 | 14.21 | 14.08 | 14.18 | 14.04 | 0.58% | 8,277 |
| Jul 26, 2024 | 13.91 | 14.21 | 13.87 | 14.10 | 13.96 | 0.93% | 22,882 |
| Jul 25, 2024 | 14.04 | 14.18 | 13.97 | 13.97 | 13.83 | -2.78% | 12,674 |
| Jul 24, 2024 | 14.49 | 14.67 | 14.34 | 14.37 | 14.23 | -1.82% | 11,501 |
| Jul 23, 2024 | 14.67 | 14.67 | 14.55 | 14.64 | 14.49 | -3.23% | 6,357 |
| Jul 22, 2024 | 15.00 | 15.14 | 14.95 | 15.13 | 14.97 | 4.31% | 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 | 14.61 | -1.53% | 9,689 |
| Jul 17, 2024 | 15.22 | 15.22 | 14.97 | 14.99 | 14.84 | -2.91% | 7,650 |
| Jul 16, 2024 | 15.08 | 15.45 | 15.08 | 15.44 | 15.29 | 0.10% | 18,706 |
| Jul 15, 2024 | 15.80 | 15.80 | 15.43 | 15.43 | 15.27 | -4.43% | 15,250 |