Skip to main content

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

30.49 +0.30 (+0.99%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 72.52 72.62 70.80 72.07 33,775 +3.62(+5.29%)
Oct 28, 2022 69.38 70.08 68.41 68.45 29,570 +3.70(+5.72%)
Oct 27, 2022 64.11 64.74 62.63 64.74 15,700 +3.16(+5.13%)
Oct 26, 2022 66.20 64.87 60.51 61.58 39,147 -5.00(-7.51%)
Oct 25, 2022 66.06 66.90 64.89 66.58 43,808 -2.53(-3.67%)
Oct 24, 2022 67.78 71.94 67.78 69.11 219,426 +11.53(+20.03%)
Oct 21, 2022 59.29 59.81 57.58 57.58 18,524 -0.69(-1.18%)
Oct 20, 2022 58.31 58.50 56.09 58.27 17,998 -0.51(-0.86%)
Oct 19, 2022 57.13 59.20 56.68 58.78 17,054 +4.49(+8.27%)
Oct 18, 2022 52.25 54.75 51.99 54.28 12,768 +0.75(+1.41%)
Oct 17, 2022 54.50 54.50 52.72 53.53 24,091 -3.30(-5.81%)
Oct 14, 2022 53.61 56.83 53.61 56.83 54,686 +1.66(+3.01%)
Oct 13, 2022 58.09 58.30 54.52 55.17 53,219 +0.82(+1.51%)
Oct 12, 2022 54.04 54.61 53.21 54.35 35,582 +0.68(+1.27%)
Oct 11, 2022 53.00 54.33 52.56 53.67 77,966 +2.82(+5.54%)
Oct 10, 2022 49.75 51.17 49.74 50.85 49,717 +2.81(+5.84%)
Oct 07, 2022 46.96 48.15 46.78 48.04 9,284 +2.03(+4.42%)
Oct 06, 2022 45.84 46.01 45.43 46.01 12,100 +0.81(+1.79%)
Oct 05, 2022 45.07 45.97 44.84 45.20 25,832 -0.56(-1.22%)
Oct 04, 2022 47.45 47.55 45.07 45.76 109,066 -4.04(-8.10%)
Oct 03, 2022 50.99 51.03 49.49 49.79 11,291 -0.35(-0.70%)
Sep 30, 2022 50.64 50.64 49.14 50.15 14,622 +0.30(+0.60%)
Sep 29, 2022 49.38 50.74 49.38 49.85 30,484 +2.98(+6.36%)
Sep 28, 2022 49.02 49.17 46.78 46.87 13,771 -1.20(-2.50%)
Sep 27, 2022 46.54 48.41 45.81 48.07 37,252 +0.91(+1.92%)
Sep 26, 2022 47.03 47.21 46.02 47.16 20,160 -0.54(-1.14%)
Sep 23, 2022 47.57 48.25 47.46 47.71 21,343 +1.47(+3.18%)
Sep 22, 2022 45.65 46.36 45.24 46.24 10,618 +0.49(+1.06%)
Sep 21, 2022 44.54 45.95 44.54 45.75 17,327 +2.28(+5.23%)
Sep 20, 2022 43.30 43.64 42.88 43.47 9,121 +0.51(+1.19%)
Sep 19, 2022 43.84 43.87 42.92 42.96 9,073 -0.22(-0.51%)
Sep 16, 2022 42.97 43.42 42.72 43.18 10,360 +1.29(+3.08%)
Sep 15, 2022 41.44 42.18 41.17 41.89 5,911 +0.26(+0.61%)
Sep 14, 2022 41.65 42.07 41.46 41.63 86,155 +0.00(+0.00%)
Sep 13, 2022 40.89 41.68 40.62 41.63 55,053 +3.15(+8.18%)
Sep 12, 2022 38.85 38.85 38.45 38.49 3,923 -0.95(-2.41%)
Sep 09, 2022 39.91 39.91 39.02 39.44 9,486 -1.99(-4.81%)
Sep 08, 2022 41.82 41.86 41.17 41.43 12,191 +1.15(+2.86%)
Sep 07, 2022 41.44 41.47 40.28 40.28 11,227 -0.96(-2.32%)
Sep 06, 2022 40.72 41.38 40.62 41.24 11,897 +1.33(+3.32%)
Sep 02, 2022 39.04 40.00 38.88 39.91 8,328 +1.59(+4.14%)
Sep 01, 2022 38.30 38.94 38.14 38.32 17,374 +0.89(+2.38%)
Aug 31, 2022 37.28 37.43 36.51 37.43 13,695 -1.58(-4.05%)
Aug 30, 2022 37.76 39.25 37.76 39.01 21,491 +1.82(+4.89%)
Aug 29, 2022 36.82 37.19 36.00 37.19 8,124 +0.68(+1.86%)
Aug 26, 2022 34.37 36.51 33.91 36.51 24,080 +0.62(+1.74%)
Aug 25, 2022 37.90 37.90 35.89 35.89 44,406 -3.78(-9.53%)
Aug 24, 2022 41.32 41.32 38.97 39.67 5,696 -0.38(-0.95%)
Aug 23, 2022 40.03 40.24 39.95 40.05 5,973 +0.13(+0.32%)
Aug 22, 2022 40.15 40.15 39.59 39.92 13,685 -0.59(-1.46%)
Aug 19, 2022 40.35 40.75 40.31 40.51 22,080 +0.44(+1.09%)
Aug 18, 2022 39.62 40.59 39.62 40.08 10,372 +0.80(+2.05%)
Aug 17, 2022 39.24 39.38 38.82 39.27 3,188 +0.23(+0.59%)
Aug 16, 2022 39.27 39.27 38.88 39.04 8,575 +0.83(+2.16%)
Aug 15, 2022 38.71 38.71 38.05 38.22 6,050 +0.32(+0.84%)
Aug 12, 2022 39.01 39.02 37.86 37.90 10,721 -0.34(-0.89%)
Aug 11, 2022 38.42 38.42 36.88 38.24 26,116 -1.48(-3.72%)
Aug 10, 2022 40.19 40.54 39.56 39.72 26,865 +0.49(+1.25%)
Aug 09, 2022 38.84 39.23 38.84 39.23 2,487 +0.43(+1.11%)
Aug 08, 2022 38.53 38.84 38.39 38.80 5,444 +0.67(+1.75%)
Aug 05, 2022 38.49 38.73 38.05 38.13 16,175 +0.78(+2.10%)
Aug 04, 2022 36.75 37.66 36.34 37.35 32,350 -1.09(-2.83%)
Aug 03, 2022 39.24 39.59 38.29 38.43 45,648 -0.61(-1.55%)
Aug 02, 2022 40.09 40.35 38.21 39.04 40,502 +0.44(+1.13%)
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.