Skip to main content

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

30.49 +0.30 (+0.99%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 33.96 34.51 33.54 34.47 7,854 +1.58(+4.80%)
Dec 29, 2022 33.71 33.82 32.77 32.89 15,177 -2.02(-5.80%)
Dec 28, 2022 33.13 34.92 33.13 34.92 13,739 +2.10(+6.41%)
Dec 27, 2022 34.88 34.88 32.29 32.81 19,910 -3.26(-9.03%)
Dec 23, 2022 35.36 36.18 35.28 36.07 7,263 +0.30(+0.85%)
Dec 22, 2022 35.06 36.24 34.85 35.77 10,219 +0.28(+0.79%)
Dec 21, 2022 36.47 36.92 35.22 35.49 48,446 -1.83(-4.90%)
Dec 20, 2022 37.36 37.44 36.77 37.31 14,019 +1.01(+2.79%)
Dec 19, 2022 35.47 36.31 35.47 36.30 52,614 +0.40(+1.11%)
Dec 16, 2022 35.47 35.90 35.15 35.90 9,823 -0.15(-0.40%)
Dec 15, 2022 34.00 36.23 33.84 36.05 22,296 +1.63(+4.73%)
Dec 14, 2022 34.80 34.86 34.08 34.42 10,699 -0.45(-1.28%)
Dec 13, 2022 33.47 35.01 32.91 34.87 30,459 -0.82(-2.31%)
Dec 12, 2022 35.25 36.39 35.25 35.69 19,334 +0.86(+2.46%)
Dec 09, 2022 33.88 34.86 33.70 34.83 22,903 +0.43(+1.25%)
Dec 08, 2022 34.93 35.00 34.26 34.40 21,151 -2.51(-6.79%)
Dec 07, 2022 37.25 37.57 36.52 36.91 24,600 +1.57(+4.44%)
Dec 06, 2022 35.18 35.75 34.86 35.34 16,110 -0.94(-2.60%)
Dec 05, 2022 34.85 36.57 34.85 36.29 28,862 +0.27(+0.75%)
Dec 02, 2022 38.98 38.98 35.53 36.01 25,393 -2.17(-5.69%)
Dec 01, 2022 37.97 38.49 37.76 38.19 15,213 +0.81(+2.18%)
Nov 30, 2022 38.80 38.80 36.44 37.37 64,200 -3.69(-8.98%)
Nov 29, 2022 41.39 41.62 40.67 41.06 30,461 -4.65(-10.17%)
Nov 28, 2022 47.14 47.27 44.63 45.71 49,567 -0.74(-1.58%)
Nov 25, 2022 46.18 46.69 45.79 46.45 15,088 +1.40(+3.12%)
Nov 23, 2022 45.53 45.53 44.74 45.04 11,542 -1.14(-2.47%)
Nov 22, 2022 46.79 47.04 46.04 46.19 13,603 +0.89(+1.97%)
Nov 21, 2022 45.17 45.49 44.44 45.29 10,538 +1.55(+3.54%)
Nov 18, 2022 43.16 44.13 43.16 43.75 16,216 +2.53(+6.13%)
Nov 17, 2022 45.29 45.29 41.22 41.22 16,396 -2.00(-4.64%)
Nov 16, 2022 42.39 43.43 42.39 43.22 18,518 +1.77(+4.27%)
Nov 15, 2022 41.45 42.54 40.68 41.45 44,275 -4.87(-10.51%)
Nov 14, 2022 45.75 46.67 45.37 46.32 26,634 -0.39(-0.83%)
Nov 11, 2022 47.46 47.88 46.13 46.71 63,821 -4.86(-9.43%)
Nov 10, 2022 52.66 53.13 51.22 51.57 26,041 -6.79(-11.63%)
Nov 09, 2022 56.84 58.47 56.45 58.36 25,490 +4.31(+7.98%)
Nov 08, 2022 54.82 55.61 53.54 54.05 10,484 -0.02(-0.04%)
Nov 07, 2022 53.04 54.32 52.33 54.07 32,040 -0.61(-1.12%)
Nov 04, 2022 54.86 58.00 54.63 54.68 78,665 -9.61(-14.95%)
Nov 03, 2022 67.39 67.61 63.54 64.29 16,570 -1.37(-2.09%)
Nov 02, 2022 64.76 65.67 24,246 -0.27(-0.41%)
Nov 01, 2022 63.71 66.28 63.25 65.94 49,174 -6.13(-8.50%)
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%)
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.