ProShares Short FTSE China 50 (YXI)
NYSEARCA: YXI · Real-Time Price · USD
11.48
+0.28 (2.48%)
At close: Mar 28, 2025, 3:44 PM
11.47
-0.01 (-0.05%)
Pre-market: Mar 31, 2025, 5:56 AM EDT
YXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.38 | 11.49 | 11.38 | 11.48 | 11.48 | 2.48% | 2,018 |
| Mar 27, 2025 | 11.18 | 11.20 | 11.16 | 11.20 | 11.20 | -1.43% | 8,702 |
| Mar 26, 2025 | 11.36 | 11.44 | 11.31 | 11.36 | 11.36 | -0.58% | 23,475 |
| Mar 25, 2025 | 11.33 | 11.43 | 11.33 | 11.43 | 11.33 | 0.99% | 2,909 |
| Mar 24, 2025 | 11.21 | 11.31 | 11.21 | 11.31 | 11.22 | -0.29% | 2,124 |
| Mar 21, 2025 | 11.38 | 11.41 | 11.31 | 11.35 | 11.25 | 1.79% | 7,399 |
| Mar 20, 2025 | 11.07 | 11.15 | 11.07 | 11.15 | 11.05 | 3.06% | 3,457 |
| Mar 19, 2025 | 10.75 | 10.82 | 10.75 | 10.82 | 10.73 | 0.28% | 1,254 |
| Mar 18, 2025 | 10.77 | 10.79 | 10.77 | 10.79 | 10.70 | 0.16% | 661 |
| Mar 17, 2025 | 10.90 | 10.90 | 10.75 | 10.77 | 10.68 | -2.43% | 5,860 |
| Mar 14, 2025 | 11.09 | 11.09 | 11.01 | 11.04 | 10.94 | -2.67% | 7,929 |
| Mar 13, 2025 | 11.33 | 11.36 | 11.33 | 11.34 | 11.24 | -0.79% | 6,510 |
| Mar 12, 2025 | 11.52 | 11.52 | 11.43 | 11.43 | 11.33 | 0.36% | 1,618 |
| Mar 11, 2025 | 11.36 | 11.39 | 11.27 | 11.39 | 11.29 | -1.64% | 4,621 |
| Mar 10, 2025 | 11.41 | 11.59 | 11.41 | 11.58 | 11.48 | 2.75% | 18,932 |
| Mar 7, 2025 | 11.20 | 11.30 | 11.12 | 11.27 | 11.17 | 0.18% | 5,516 |
| Mar 6, 2025 | 11.13 | 11.26 | 11.12 | 11.25 | 11.15 | -0.35% | 5,680 |
| Mar 5, 2025 | 11.55 | 11.55 | 11.25 | 11.29 | 11.19 | -5.09% | 7,456 |
| Mar 4, 2025 | 11.94 | 12.04 | 11.79 | 11.90 | 11.79 | -1.21% | 5,503 |
| Mar 3, 2025 | 11.81 | 12.10 | 11.81 | 12.04 | 11.94 | 2.00% | 7,947 |
| Feb 28, 2025 | 11.89 | 11.97 | 11.78 | 11.81 | 11.70 | 2.12% | 33,895 |
| Feb 27, 2025 | 11.52 | 11.59 | 11.45 | 11.56 | 11.46 | 1.07% | 6,606 |
| Feb 26, 2025 | 11.37 | 11.47 | 11.30 | 11.44 | 11.34 | -2.81% | 8,145 |
| Feb 25, 2025 | 11.80 | 11.80 | 11.74 | 11.77 | 11.67 | -1.27% | 3,293 |
| Feb 24, 2025 | 11.68 | 11.93 | 11.68 | 11.92 | 11.82 | 3.74% | 5,067 |
| Feb 21, 2025 | 11.45 | 11.53 | 11.35 | 11.49 | 11.39 | -1.42% | 4,399 |
| Feb 20, 2025 | 11.71 | 11.71 | 11.56 | 11.66 | 11.56 | -2.02% | 3,728 |
| Feb 19, 2025 | 11.87 | 11.93 | 11.85 | 11.90 | 11.79 | 0.59% | 4,557 |
| Feb 18, 2025 | 11.74 | 11.86 | 11.68 | 11.83 | 11.72 | -0.52% | 12,080 |
| Feb 14, 2025 | 11.85 | 11.91 | 11.84 | 11.89 | 11.79 | -2.64% | 21,764 |
| Feb 13, 2025 | 12.43 | 12.43 | 12.21 | 12.21 | 12.10 | 0.04% | 2,683 |
| Feb 12, 2025 | 12.34 | 12.36 | 12.15 | 12.20 | 12.10 | -2.41% | 9,805 |
| Feb 11, 2025 | 12.52 | 12.54 | 12.42 | 12.51 | 12.40 | 0.82% | 15,268 |
| Feb 10, 2025 | 12.49 | 12.50 | 12.40 | 12.40 | 12.30 | -2.71% | 3,428 |
| Feb 7, 2025 | 12.60 | 12.76 | 12.57 | 12.75 | 12.64 | -1.32% | 5,686 |
| Feb 6, 2025 | 12.88 | 12.95 | 12.88 | 12.92 | 12.81 | -1.01% | 9,688 |
| Feb 5, 2025 | 13.04 | 13.05 | 12.98 | 13.05 | 12.94 | 1.57% | 4,800 |
| Feb 4, 2025 | 12.82 | 12.87 | 12.75 | 12.85 | 12.74 | -2.24% | 13,437 |
| Feb 3, 2025 | 13.34 | 13.34 | 13.02 | 13.15 | 13.03 | 0.55% | 12,582 |
| Jan 31, 2025 | 12.91 | 13.10 | 12.85 | 13.07 | 12.96 | 2.25% | 10,834 |
| Jan 30, 2025 | 13.03 | 13.03 | 12.78 | 12.79 | 12.68 | -2.58% | 8,289 |
| Jan 29, 2025 | 13.00 | 13.12 | 12.95 | 13.12 | 13.01 | 0.36% | 4,602 |
| Jan 28, 2025 | 13.11 | 13.11 | 13.08 | 13.08 | 12.96 | -0.98% | 431 |
| Jan 27, 2025 | 13.20 | 13.25 | 13.17 | 13.21 | 13.09 | -0.96% | 2,525 |
| Jan 24, 2025 | 13.44 | 13.45 | 13.33 | 13.33 | 13.22 | -2.35% | 7,671 |
| Jan 23, 2025 | 13.68 | 13.68 | 13.65 | 13.65 | 13.54 | -0.11% | 2,166 |
| Jan 22, 2025 | 13.68 | 13.77 | 13.66 | 13.67 | 13.55 | 1.55% | 1,581 |
| Jan 21, 2025 | 13.54 | 13.64 | 13.46 | 13.46 | 13.35 | -1.78% | 3,618 |
| Jan 17, 2025 | 13.98 | 13.98 | 13.60 | 13.71 | 13.59 | -1.85% | 12,545 |
| Jan 16, 2025 | 14.00 | 14.00 | 13.94 | 13.96 | 13.84 | -0.17% | 1,281 |