Skip to main content

Ultrashort FTSE China 50 -2X ETF (NY: FXP )

38.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 37.86 35.56 35.56 25,811 -3.73(-9.49%)
Jan 28, 2022 39.64 40.50 39.29 39.29 14,418 +0.19(+0.47%)
Jan 27, 2022 38.09 39.10 38.09 39.10 35,572 +1.42(+3.78%)
Jan 26, 2022 35.98 37.68 35.98 37.68 6,940 +1.41(+3.87%)
Jan 25, 2022 36.68 36.94 35.92 36.27 11,892 -0.15(-0.40%)
Jan 24, 2022 36.14 37.76 36.14 36.42 33,013 +1.12(+3.18%)
Jan 21, 2022 34.00 35.36 34.00 35.30 15,308 +1.35(+3.97%)
Jan 20, 2022 33.29 34.13 32.74 33.95 32,556 -2.36(-6.50%)
Jan 19, 2022 36.04 36.34 35.88 36.31 5,354 -0.20(-0.55%)
Jan 18, 2022 37.14 37.36 36.25 36.51 7,337 +0.82(+2.28%)
Jan 14, 2022 35.70 0 -0.87(-2.38%)
Jan 13, 2022 35.38 36.57 35.38 36.57 18,409 +1.66(+4.75%)
Jan 12, 2022 35.14 35.47 34.66 34.91 37,094 -1.64(-4.49%)
Jan 11, 2022 38.06 38.13 36.47 36.55 20,476 -2.43(-6.24%)
Jan 10, 2022 38.88 39.43 38.51 38.98 10,921 -0.15(-0.38%)
Jan 07, 2022 39.52 39.52 38.73 39.13 14,546 -1.57(-3.85%)
Jan 06, 2022 41.68 41.68 40.50 40.69 11,023 -1.62(-3.83%)
Jan 05, 2022 41.90 42.31 40.77 42.31 12,762 +1.52(+3.73%)
Jan 04, 2022 40.04 41.09 40.04 40.79 11,701 +1.36(+3.44%)
Jan 03, 2022 39.82 40.40 39.34 39.44 16,410 +0.08(+0.20%)
Dec 31, 2021 38.99 39.38 38.49 39.36 6,694 +0.91(+2.36%)
Dec 30, 2021 41.21 41.21 38.14 38.45 16,669 -3.06(-7.38%)
Dec 29, 2021 41.42 41.96 41.08 41.51 17,081 +0.93(+2.28%)
Dec 28, 2021 40.07 40.66 40.07 40.59 10,106 +0.98(+2.48%)
Dec 27, 2021 39.34 39.72 38.94 39.61 3,917 +0.15(+0.38%)
Dec 23, 2021 39.83 40.37 39.41 39.46 8,034 -0.21(-0.52%)
Dec 22, 2021 40.31 40.31 39.63 39.66 5,627 +0.19(+0.47%)
Dec 21, 2021 40.92 40.93 39.41 39.47 32,140 -2.56(-6.08%)
Dec 20, 2021 41.67 42.35 41.56 42.03 39,367 +1.86(+4.64%)
Dec 17, 2021 40.52 40.81 40.00 40.17 17,202 +0.85(+2.16%)
Dec 16, 2021 38.49 39.35 37.96 39.32 11,128 -0.42(-1.05%)
Dec 15, 2021 39.28 40.66 39.28 39.74 37,237 +2.20(+5.87%)
Dec 14, 2021 38.62 38.62 37.53 37.53 17,311 +0.12(+0.31%)
Dec 13, 2021 37.03 37.62 36.87 37.42 24,234 +1.28(+3.54%)
Dec 10, 2021 36.31 36.49 36.04 36.14 13,391 -0.09(-0.24%)
Dec 09, 2021 36.38 36.38 35.71 36.23 14,018 -0.01(-0.03%)
Dec 08, 2021 36.88 36.88 36.02 36.23 6,597 -0.37(-1.01%)
Dec 07, 2021 36.40 36.65 36.34 36.60 15,254 -0.98(-2.60%)
Dec 06, 2021 39.34 39.44 37.58 37.58 9,610 -1.56(-3.99%)
Dec 03, 2021 37.55 39.59 37.55 39.14 42,610 +1.82(+4.86%)
Dec 02, 2021 36.94 37.66 36.45 37.33 10,247 -0.53(-1.39%)
Dec 01, 2021 36.94 37.85 36.12 37.85 10,602 +0.23(+0.62%)
Nov 30, 2021 37.52 37.52 37.06 37.62 41,852 +0.39(+1.05%)
Nov 29, 2021 36.91 37.40 36.91 37.23 12,722 +0.79(+2.17%)
Nov 26, 2021 36.39 37.02 36.17 36.44 88,027 +1.80(+5.18%)
Nov 24, 2021 35.17 35.38 34.63 34.64 33,036 -0.17(-0.48%)
Nov 23, 2021 34.63 34.99 34.20 34.81 6,432 +0.29(+0.85%)
Nov 22, 2021 33.83 34.77 33.82 34.52 12,825 +0.89(+2.64%)
Nov 19, 2021 33.55 33.69 33.13 33.63 14,211 -0.36(-1.05%)
Nov 18, 2021 33.72 34.01 33.97 33.99 12,399 +1.35(+4.15%)
Nov 17, 2021 32.40 32.76 32.30 32.63 24,358 +0.64(+2.01%)
Nov 16, 2021 31.92 32.24 31.77 31.99 20,705 -0.71(-2.18%)
Nov 15, 2021 32.20 32.72 32.20 32.70 9,470 +0.38(+1.18%)
Nov 12, 2021 32.73 32.84 32.20 32.32 4,486 -0.02(-0.07%)
Nov 11, 2021 33.41 33.41 32.34 32.34 39,778 -2.69(-7.67%)
Nov 10, 2021 35.05 35.03 9,899 -0.60(-1.68%)
Nov 09, 2021 35.86 35.91 35.55 35.62 9,278 +0.50(+1.43%)
Nov 08, 2021 35.29 35.63 35.12 35.12 12,197 -0.87(-2.41%)
Nov 05, 2021 35.13 35.99 35.13 35.99 11,756 +1.28(+3.68%)
Nov 04, 2021 34.04 34.89 33.95 34.71 7,290 +0.35(+1.02%)
Nov 03, 2021 34.70 35.01 34.36 34.36 10,301 -0.59(-1.69%)
Nov 02, 2021 34.56 35.02 34.55 34.95 12,695 +1.78(+5.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.