ProShares UltraShort FTSE China 50 (FXP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 32.77 | 32.67 | 32.43 | 32.66 | 32.66 | 4,389 |
| Apr 30, 2024 | 32.62 | 33.09 | 32.62 | 33.04 | 33.04 | 2,200 |
| Apr 29, 2024 | 31.97 | 32.27 | 31.60 | 31.60 | 31.60 | 4,800 |
| Apr 26, 2024 | 32.19 | 32.39 | 32.12 | 32.25 | 32.25 | 5,900 |
| Apr 25, 2024 | 34.22 | 34.22 | 33.33 | 33.44 | 33.44 | 8,300 |
| Apr 24, 2024 | 33.98 | 34.19 | 33.80 | 33.80 | 33.80 | 5,600 |
| Apr 23, 2024 | 35.55 | 35.55 | 35.04 | 35.16 | 35.16 | 10,000 |
| Apr 22, 2024 | 36.68 | 36.70 | 36.21 | 36.21 | 36.21 | 2,200 |
| Apr 19, 2024 | 37.59 | 37.72 | 37.36 | 37.36 | 37.36 | 2,000 |
| Apr 18, 2024 | 37.51 | 37.51 | 37.22 | 37.29 | 37.29 | 2,400 |
| Apr 17, 2024 | 38.34 | 38.65 | 38.34 | 38.53 | 38.53 | 9,000 |
| Apr 16, 2024 | 38.45 | 38.65 | 38.21 | 38.38 | 38.38 | 6,600 |
| Apr 15, 2024 | 36.70 | 37.87 | 36.70 | 37.69 | 37.69 | 3,400 |
| Apr 12, 2024 | 37.13 | 38.08 | 37.13 | 37.93 | 37.93 | 17,900 |
| Apr 11, 2024 | 35.23 | 35.51 | 35.13 | 35.51 | 35.51 | 800 |
| Apr 10, 2024 | 35.93 | 36.31 | 35.93 | 36.09 | 36.09 | 2,900 |
| Apr 09, 2024 | 35.98 | 36.08 | 35.81 | 35.81 | 35.81 | 2,500 |
| Apr 08, 2024 | 36.22 | 36.46 | 36.19 | 36.46 | 36.46 | 5,800 |
| Apr 05, 2024 | 37.05 | 37.05 | 36.76 | 37.00 | 37.00 | 7,100 |
| Apr 04, 2024 | 35.62 | 36.70 | 35.62 | 36.64 | 36.64 | 11,600 |
| Apr 03, 2024 | 36.40 | 36.53 | 36.05 | 36.07 | 36.07 | 5,900 |
| Apr 02, 2024 | 35.82 | 35.82 | 35.22 | 35.64 | 35.64 | 7,100 |
| Apr 01, 2024 | 36.50 | 36.60 | 35.76 | 36.29 | 36.29 | 4,200 |
| Mar 28, 2024 | 37.58 | 37.58 | 36.99 | 37.30 | 37.30 | 11,400 |
| Mar 27, 2024 | 38.71 | 38.80 | 38.14 | 38.14 | 38.14 | 7,400 |
| Mar 26, 2024 | 37.62 | 38.01 | 37.62 | 38.01 | 38.01 | 4,200 |
| Mar 25, 2024 | 38.30 | 38.52 | 38.26 | 38.38 | 38.38 | 6,400 |
| Mar 22, 2024 | 38.46 | 38.60 | 38.25 | 38.45 | 38.45 | 7,000 |
| Mar 21, 2024 | 37.26 | 37.39 | 37.22 | 37.35 | 37.35 | 2,600 |
| Mar 20, 2024 | 37.35 | 37.78 | 37.10 | 37.20 | 37.20 | 2,500 |
| Mar 20, 2024 | 0.123 Dividend | |||||
| Mar 19, 2024 | 38.41 | 38.41 | 37.85 | 37.86 | 37.74 | 8,100 |
| Mar 18, 2024 | 37.17 | 37.54 | 37.17 | 37.33 | 37.21 | 2,500 |
| Mar 15, 2024 | 37.25 | 37.57 | 37.11 | 37.49 | 37.37 | 7,900 |
| Mar 14, 2024 | 36.50 | 37.25 | 36.50 | 37.08 | 36.96 | 8,800 |
| Mar 13, 2024 | 35.00 | 35.73 | 35.00 | 35.70 | 35.58 | 16,700 |
| Mar 12, 2024 | 36.22 | 36.22 | 35.80 | 35.80 | 35.68 | 13,500 |
| Mar 11, 2024 | 38.20 | 38.20 | 37.23 | 37.66 | 37.54 | 9,800 |
| Mar 08, 2024 | 39.52 | 39.82 | 39.20 | 39.40 | 39.27 | 19,800 |
| Mar 07, 2024 | 40.03 | 40.27 | 39.78 | 39.87 | 39.74 | 22,200 |
| Mar 06, 2024 | 38.71 | 39.28 | 38.35 | 39.21 | 39.08 | 39,600 |
| Mar 05, 2024 | 40.79 | 40.92 | 40.30 | 40.88 | 40.75 | 27,500 |
| Mar 04, 2024 | 38.60 | 39.84 | 38.60 | 39.68 | 39.55 | 15,300 |
| Mar 01, 2024 | 38.55 | 38.56 | 37.86 | 38.00 | 37.88 | 23,000 |
| Feb 29, 2024 | 38.97 | 39.89 | 38.97 | 39.68 | 39.55 | 19,800 |
| Feb 28, 2024 | 38.70 | 39.45 | 38.70 | 39.42 | 39.29 | 57,300 |
| Feb 27, 2024 | 37.01 | 37.09 | 36.83 | 36.89 | 36.77 | 20,800 |
| Feb 26, 2024 | 37.93 | 38.18 | 37.70 | 38.17 | 38.05 | 13,500 |
| Feb 23, 2024 | 37.28 | 37.95 | 37.24 | 37.55 | 37.43 | 19,100 |
| Feb 22, 2024 | 38.12 | 38.85 | 37.98 | 38.10 | 37.98 | 58,200 |
| Feb 21, 2024 | 39.41 | 39.68 | 38.74 | 39.24 | 39.11 | 48,200 |
| Feb 20, 2024 | 40.77 | 41.93 | 40.77 | 41.59 | 41.45 | 27,500 |
| Feb 16, 2024 | 40.65 | 41.01 | 40.19 | 41.01 | 40.88 | 13,300 |
| Feb 15, 2024 | 42.79 | 42.79 | 42.14 | 42.35 | 42.21 | 32,500 |
| Feb 14, 2024 | 43.29 | 43.30 | 42.52 | 42.58 | 42.44 | 6,000 |
| Feb 13, 2024 | 43.37 | 44.61 | 43.03 | 44.49 | 44.35 | 30,300 |
| Feb 12, 2024 | 43.46 | 43.46 | 41.42 | 42.48 | 42.34 | 30,200 |
| Feb 09, 2024 | 44.68 | 45.40 | 43.74 | 43.87 | 43.73 | 14,200 |
| Feb 08, 2024 | 44.07 | 44.84 | 44.03 | 44.84 | 44.69 | 25,700 |
| Feb 07, 2024 | 43.02 | 43.18 | 42.21 | 42.95 | 42.81 | 16,800 |
| Feb 06, 2024 | 42.74 | 43.44 | 41.01 | 41.09 | 40.96 | 26,500 |
| Feb 05, 2024 | 47.62 | 47.62 | 46.18 | 46.42 | 46.27 | 18,900 |
| Feb 02, 2024 | 48.09 | 48.70 | 48.09 | 48.41 | 48.25 | 23,900 |
| Feb 01, 2024 | 46.43 | 46.56 | 45.94 | 46.56 | 46.41 | 21,100 |
| Jan 31, 2024 | 46.84 | 47.06 | 45.84 | 46.80 | 46.65 | 24,800 |
| Jan 30, 2024 | 46.42 | 46.57 | 45.93 | 46.22 | 46.07 | 8,100 |
| Jan 29, 2024 | 43.71 | 45.38 | 43.71 | 44.68 | 44.53 | 21,500 |
| Jan 26, 2024 | 43.86 | 44.08 | 43.38 | 43.53 | 43.39 | 8,000 |
| Jan 25, 2024 | 42.02 | 43.27 | 42.02 | 42.95 | 42.81 | 17,000 |
| Jan 24, 2024 | 41.95 | 43.20 | 41.95 | 42.96 | 42.82 | 32,400 |
| Jan 23, 2024 | 46.68 | 46.68 | 45.38 | 45.63 | 45.48 | 30,800 |
| Jan 22, 2024 | 51.19 | 51.19 | 49.92 | 49.99 | 49.83 | 24,300 |
| Jan 19, 2024 | 49.45 | 49.78 | 47.46 | 47.72 | 47.56 | 24,400 |
| Jan 18, 2024 | 48.19 | 48.66 | 47.97 | 48.34 | 48.18 | 14,600 |
| Jan 17, 2024 | 49.71 | 49.71 | 48.49 | 48.71 | 48.55 | 45,900 |
| Jan 16, 2024 | 45.40 | 46.44 | 45.29 | 46.27 | 46.12 | 20,900 |
| Jan 12, 2024 | 42.89 | 43.44 | 42.53 | 43.44 | 43.30 | 12,100 |
| Jan 11, 2024 | 43.21 | 43.93 | 43.07 | 43.24 | 43.10 | 21,900 |
| Jan 10, 2024 | 44.38 | 44.60 | 44.30 | 44.49 | 44.35 | 13,000 |
| Jan 09, 2024 | 44.32 | 44.56 | 44.30 | 44.40 | 44.26 | 21,100 |
| Jan 08, 2024 | 43.66 | 43.75 | 42.72 | 42.73 | 42.59 | 15,600 |
| Jan 05, 2024 | 41.19 | 41.70 | 40.95 | 41.64 | 41.50 | 3,800 |
| Jan 04, 2024 | 40.97 | 41.25 | 40.71 | 41.25 | 41.12 | 5,600 |
| Jan 03, 2024 | 41.28 | 41.28 | 40.08 | 40.17 | 40.04 | 9,900 |
| Jan 02, 2024 | 40.95 | 41.77 | 40.94 | 41.67 | 41.53 | 15,400 |
| Dec 29, 2023 | 39.15 | 39.52 | 39.04 | 39.17 | 39.04 | 8,200 |
| Dec 28, 2023 | 40.17 | 40.17 | 39.30 | 39.73 | 39.60 | 35,400 |
| Dec 27, 2023 | 41.73 | 42.15 | 41.49 | 41.82 | 41.68 | 10,100 |
| Dec 26, 2023 | 41.77 | 42.20 | 41.77 | 42.05 | 41.91 | 2,300 |
| Dec 22, 2023 | 43.15 | 43.18 | 42.33 | 42.51 | 42.37 | 14,500 |
| Dec 21, 2023 | 41.44 | 41.57 | 40.31 | 40.31 | 40.18 | 30,800 |
| Dec 20, 2023 | 42.21 | 43.18 | 41.90 | 43.15 | 43.01 | 22,300 |
| Dec 20, 2023 | 0.317 Dividend | |||||
| Dec 19, 2023 | 41.76 | 41.76 | 41.03 | 41.24 | 40.79 | 20,700 |
| Dec 18, 2023 | 41.70 | 42.53 | 41.70 | 42.23 | 41.77 | 15,400 |
| Dec 15, 2023 | 40.83 | 41.40 | 40.46 | 41.40 | 40.95 | 12,200 |
| Dec 14, 2023 | 42.48 | 42.48 | 41.25 | 41.32 | 40.87 | 22,500 |
| Dec 13, 2023 | 42.86 | 44.03 | 42.34 | 42.35 | 41.89 | 19,500 |
| Dec 12, 2023 | 42.77 | 42.77 | 42.07 | 42.09 | 41.63 | 4,300 |
| Dec 11, 2023 | 43.20 | 43.38 | 42.52 | 42.58 | 42.12 | 14,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.