Skip to main content

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

30.42 +0.23 (+0.76%)
Streaming Delayed Price Updated: 1:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 37.28 38.96 37.25 38.96 23,575 +2.57(+7.05%)
Mar 30, 2022 36.33 36.55 35.39 36.40 20,588 +0.41(+1.13%)
Mar 29, 2022 35.92 36.30 35.20 35.99 32,233 -1.70(-4.52%)
Mar 28, 2022 38.24 38.67 37.46 37.69 22,392 -1.06(-2.75%)
Mar 25, 2022 39.58 39.83 38.69 38.76 44,859 +1.00(+2.64%)
Mar 24, 2022 38.02 38.78 37.58 37.76 116,753 +0.80(+2.17%)
Mar 23, 2022 37.55 38.24 35.45 36.96 68,940 +0.39(+1.06%)
Mar 22, 2022 37.09 37.37 35.87 36.57 67,876 -3.47(-8.66%)
Mar 21, 2022 39.73 41.17 39.12 40.04 99,556 +3.02(+8.16%)
Mar 18, 2022 41.02 41.17 36.13 37.02 203,141 -4.01(-9.77%)
Mar 17, 2022 40.60 42.75 40.60 41.02 80,789 +3.06(+8.06%)
Mar 16, 2022 50.96 52.38 37.93 37.97 231,047 -28.24(-42.66%)
Mar 15, 2022 69.20 70.49 64.38 66.21 196,553 +0.36(+0.54%)
Mar 14, 2022 63.28 66.09 61.77 65.85 133,827 +7.76(+13.35%)
Mar 11, 2022 52.94 58.09 52.68 58.09 71,102 +4.58(+8.56%)
Mar 10, 2022 51.86 53.66 53.52 51,885 +4.41(+8.97%)
Mar 09, 2022 49.89 50.64 49.03 49.11 23,165 -1.68(-3.31%)
Mar 08, 2022 49.94 51.69 49.11 50.79 36,863 +1.29(+2.61%)
Mar 07, 2022 48.11 49.50 47.36 49.50 90,364 +3.53(+7.69%)
Mar 04, 2022 45.03 46.29 45.03 45.96 18,239 +1.85(+4.19%)
Mar 03, 2022 42.30 44.16 42.30 44.11 14,132 +2.11(+5.03%)
Mar 02, 2022 42.08 42.81 41.60 42.00 4,797 +0.56(+1.36%)
Mar 01, 2022 41.33 41.69 40.51 41.44 26,365 +0.32(+0.78%)
Feb 28, 2022 41.72 41.88 40.99 41.12 5,119 +0.66(+1.63%)
Feb 25, 2022 41.33 41.47 40.44 40.46 7,858 -0.31(-0.76%)
Feb 24, 2022 43.38 43.38 40.71 40.77 50,711 +0.51(+1.27%)
Feb 23, 2022 38.84 40.29 38.84 40.26 8,985 +0.89(+2.26%)
Feb 22, 2022 39.07 39.64 38.70 39.37 21,472 +2.00(+5.35%)
Feb 18, 2022 37.37 0 +1.95(+5.51%)
Feb 17, 2022 34.99 35.44 34.51 35.42 6,589 +0.58(+1.66%)
Feb 16, 2022 35.43 35.43 34.74 34.84 11,109 -0.40(-1.14%)
Feb 15, 2022 35.80 35.80 35.24 35.24 5,199 -1.08(-2.98%)
Feb 14, 2022 36.06 36.70 36.06 36.33 19,945 +0.66(+1.84%)
Feb 11, 2022 34.36 35.83 34.24 35.67 14,331 +1.11(+3.23%)
Feb 10, 2022 34.72 34.72 33.70 34.56 6,528 +0.79(+2.33%)
Feb 09, 2022 34.31 34.41 33.70 33.77 9,105 -1.20(-3.44%)
Feb 08, 2022 36.24 36.24 34.95 34.98 16,334 -0.64(-1.81%)
Feb 07, 2022 35.68 35.75 35.40 35.62 5,971 +0.36(+1.01%)
Feb 04, 2022 35.98 35.98 35.13 35.26 3,302 -0.64(-1.78%)
Feb 03, 2022 36.06 35.44 35.90 4,002 +0.48(+1.36%)
Feb 02, 2022 34.77 35.77 34.77 35.42 4,496 +0.52(+1.48%)
Feb 01, 2022 34.98 35.71 34.86 34.91 16,009 -0.38(-1.07%)
Jan 31, 2022 37.57 35.28 35.28 26,014 -3.70(-9.49%)
Jan 28, 2022 39.33 40.18 38.98 38.98 14,532 +0.18(+0.47%)
Jan 27, 2022 37.79 38.80 37.79 38.80 35,853 +1.41(+3.78%)
Jan 26, 2022 35.70 37.38 35.70 37.38 6,995 +1.39(+3.87%)
Jan 25, 2022 36.40 36.65 35.64 35.99 11,986 -0.15(-0.40%)
Jan 24, 2022 35.85 37.46 35.85 36.14 33,274 +1.11(+3.18%)
Jan 21, 2022 33.73 35.08 33.73 35.02 15,428 +1.34(+3.97%)
Jan 20, 2022 33.03 33.86 32.48 33.69 32,813 -2.34(-6.50%)
Jan 19, 2022 35.76 36.06 35.60 36.03 5,396 -0.20(-0.55%)
Jan 18, 2022 36.85 37.06 35.97 36.23 7,395 +0.81(+2.28%)
Jan 14, 2022 35.42 0 -0.86(-2.38%)
Jan 13, 2022 35.10 36.28 35.10 36.28 18,555 +1.65(+4.75%)
Jan 12, 2022 34.87 35.20 34.39 34.63 37,387 -1.63(-4.49%)
Jan 11, 2022 37.76 37.83 36.18 36.26 20,638 -2.41(-6.24%)
Jan 10, 2022 38.58 39.12 38.21 38.67 11,007 -0.15(-0.38%)
Jan 07, 2022 39.21 39.21 38.43 38.82 14,661 -1.56(-3.85%)
Jan 06, 2022 41.35 41.35 40.18 40.38 11,110 -1.61(-3.83%)
Jan 05, 2022 41.58 41.98 40.45 41.98 12,863 +1.51(+3.73%)
Jan 04, 2022 39.73 40.76 39.73 40.47 11,793 +1.35(+3.44%)
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.