Skip to main content

Ultrashort FTSE China 50 ETF (NY: FXP )

39.15 -1.87 (-4.56%)
Streaming Delayed Price Updated: 12:19 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 32.20 32.89 31.64 31.65 19,027 +0.07(+0.22%)
Jun 29, 2022 32.03 32.05 31.58 31.58 20,324 +0.32(+1.02%)
Jun 28, 2022 30.42 31.29 29.99 31.26 24,937 -0.03(-0.10%)
Jun 27, 2022 30.78 31.45 30.57 31.29 31,436 -0.47(-1.48%)
Jun 24, 2022 32.56 32.62 31.72 31.76 66,618 -1.93(-5.73%)
Jun 23, 2022 33.66 34.31 32.93 33.69 16,160 -1.07(-3.08%)
Jun 22, 2022 34.84 34.85 34.11 34.76 52,197 +1.31(+3.92%)
Jun 21, 2022 33.84 34.02 33.24 33.45 26,032 -1.96(-5.54%)
Jun 17, 2022 33.76 35.81 33.50 35.41 38,078 -1.22(-3.33%)
Jun 16, 2022 36.31 37.04 35.99 36.63 66,361 +2.62(+7.70%)
Jun 15, 2022 34.33 35.07 33.66 34.01 58,893 -1.39(-3.93%)
Jun 14, 2022 36.25 36.59 35.15 35.40 34,396 -2.08(-5.55%)
Jun 13, 2022 36.50 38.09 36.03 37.48 72,200 +2.77(+7.98%)
Jun 10, 2022 34.00 35.06 33.49 34.71 25,953 -0.05(-0.14%)
Jun 09, 2022 33.60 34.76 33.31 34.76 46,080 +2.43(+7.52%)
Jun 08, 2022 33.15 33.33 32.06 32.33 61,254 -1.86(-5.44%)
Jun 07, 2022 35.42 35.62 34.13 34.19 14,988 -1.17(-3.31%)
Jun 06, 2022 34.71 35.52 34.20 35.36 37,754 -1.99(-5.33%)
Jun 03, 2022 36.72 37.40 36.53 37.35 30,058 +1.26(+3.49%)
Jun 02, 2022 37.97 37.99 36.00 36.09 35,417 -2.27(-5.92%)
Jun 01, 2022 37.00 38.77 36.89 38.36 33,610 +0.90(+2.40%)
May 31, 2022 36.34 37.56 36.08 37.46 71,481 -2.48(-6.21%)
May 27, 2022 40.00 40.89 39.89 39.94 31,869 -0.48(-1.19%)
May 26, 2022 43.43 43.43 40.21 40.42 37,155 -3.39(-7.74%)
May 25, 2022 44.39 44.57 43.65 43.81 18,337 -1.25(-2.77%)
May 24, 2022 43.62 45.37 43.62 45.06 36,499 +3.24(+7.75%)
May 23, 2022 41.85 42.46 41.73 41.82 20,962 +0.20(+0.48%)
May 20, 2022 40.83 42.80 40.40 41.62 50,332 -0.35(-0.83%)
May 19, 2022 43.73 43.73 41.64 41.97 42,615 -2.03(-4.61%)
May 18, 2022 42.62 44.03 42.12 44.00 38,342 +2.35(+5.64%)
May 17, 2022 41.10 42.69 40.64 41.65 56,225 -2.69(-6.07%)
May 16, 2022 44.85 45.07 43.77 44.34 26,363 +0.11(+0.25%)
May 13, 2022 46.40 46.56 44.19 44.23 48,142 -4.45(-9.14%)
May 12, 2022 48.91 50.40 47.40 48.68 70,827 +0.02(+0.04%)
May 11, 2022 46.79 48.84 45.52 48.66 90,799 +0.07(+0.14%)
May 10, 2022 47.57 49.83 47.03 48.59 51,584 -1.24(-2.49%)
May 09, 2022 48.59 50.13 47.64 49.83 107,032 +3.44(+7.42%)
May 06, 2022 45.03 46.60 44.85 46.39 58,749 +2.66(+6.08%)
May 05, 2022 42.22 44.34 41.84 43.73 45,603 +4.02(+10.12%)
May 04, 2022 41.64 41.97 39.57 39.71 54,582 -0.24(-0.60%)
May 03, 2022 40.01 40.62 39.50 39.95 40,571 -1.24(-3.01%)
May 02, 2022 41.92 42.69 40.87 41.19 81,252 -0.36(-0.87%)
Apr 29, 2022 39.56 41.66 38.89 41.55 73,808 -3.70(-8.18%)
Apr 28, 2022 45.12 46.72 44.86 45.25 69,276 -0.87(-1.89%)
Apr 27, 2022 47.43 47.43 45.27 46.12 66,880 -3.11(-6.32%)
Apr 26, 2022 47.64 49.23 47.62 49.23 35,838 +2.11(+4.48%)
Apr 25, 2022 48.86 49.19 47.03 47.12 73,276 +0.93(+2.01%)
Apr 22, 2022 45.53 46.20 43.54 46.19 67,652 -0.87(-1.85%)
Apr 21, 2022 44.51 47.18 47.06 55,917 +2.74(+6.18%)
Apr 20, 2022 42.37 44.35 42.37 44.32 42,813 +2.41(+5.75%)
Apr 19, 2022 42.48 43.24 41.83 41.91 34,958 +0.69(+1.67%)
Apr 18, 2022 41.34 42.07 40.78 41.22 32,411 +0.84(+2.08%)
Apr 14, 2022 39.77 40.43 39.62 40.38 31,535 +0.89(+2.25%)
Apr 13, 2022 40.60 40.80 39.37 39.49 28,457 -1.61(-3.91%)
Apr 12, 2022 39.75 41.16 39.64 41.10 42,711 +0.36(+0.88%)
Apr 11, 2022 40.38 41.04 39.75 40.74 52,313 +1.73(+4.43%)
Apr 08, 2022 38.90 39.11 38.22 39.01 19,163 -0.04(-0.10%)
Apr 07, 2022 38.45 39.50 38.17 39.05 33,238 +1.10(+2.90%)
Apr 06, 2022 37.50 38.42 37.25 37.95 29,192 +1.48(+4.06%)
Apr 05, 2022 34.93 36.53 34.93 36.47 30,922 +1.76(+5.07%)
Apr 04, 2022 35.55 35.83 34.50 34.71 39,033 -2.49(-6.69%)
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.