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 (%)
Sep 30, 2022 51.04 51.04 49.53 50.54 14,507 +0.30(+0.60%)
Sep 29, 2022 49.77 51.14 49.77 50.24 30,246 +3.00(+6.36%)
Sep 28, 2022 49.41 49.56 47.15 47.24 13,663 -1.21(-2.50%)
Sep 27, 2022 46.91 48.79 46.17 48.45 36,961 +0.91(+1.92%)
Sep 26, 2022 47.40 47.59 46.38 47.54 20,002 -0.55(-1.14%)
Sep 23, 2022 47.95 48.63 47.84 48.08 21,176 +1.48(+3.18%)
Sep 22, 2022 46.01 46.73 45.59 46.60 10,534 +0.49(+1.06%)
Sep 21, 2022 44.89 46.32 44.89 46.11 17,191 +2.29(+5.23%)
Sep 20, 2022 43.64 43.98 43.22 43.82 9,050 +0.52(+1.19%)
Sep 19, 2022 44.19 44.22 43.26 43.30 9,002 -0.22(-0.51%)
Sep 16, 2022 43.31 43.76 43.06 43.52 10,279 +1.30(+3.08%)
Sep 15, 2022 41.77 42.51 41.50 42.22 5,865 +0.26(+0.61%)
Sep 14, 2022 41.98 42.40 41.79 41.96 85,480 +0.00(+0.00%)
Sep 13, 2022 41.21 42.01 40.94 41.96 54,622 +3.17(+8.18%)
Sep 12, 2022 39.15 39.15 38.75 38.79 3,892 -0.96(-2.41%)
Sep 09, 2022 40.23 40.23 39.33 39.75 9,411 -2.01(-4.81%)
Sep 08, 2022 42.15 42.19 41.49 41.76 12,095 +1.16(+2.86%)
Sep 07, 2022 41.77 41.80 40.60 40.60 11,139 -0.97(-2.32%)
Sep 06, 2022 41.05 41.70 40.94 41.56 11,804 +1.34(+3.32%)
Sep 02, 2022 39.35 40.32 39.18 40.23 8,263 +1.60(+4.14%)
Sep 01, 2022 38.61 39.25 38.44 38.63 17,238 +0.90(+2.38%)
Aug 31, 2022 37.57 37.73 36.80 37.73 13,588 -1.59(-4.05%)
Aug 30, 2022 38.06 39.56 38.06 39.32 21,323 +1.83(+4.89%)
Aug 29, 2022 37.11 37.48 36.28 37.48 8,061 +0.68(+1.86%)
Aug 26, 2022 34.64 36.80 34.18 36.80 23,892 +0.63(+1.74%)
Aug 25, 2022 38.20 38.20 36.17 36.17 44,059 -3.81(-9.53%)
Aug 24, 2022 41.65 41.65 39.28 39.98 5,652 -0.38(-0.95%)
Aug 23, 2022 40.34 40.55 40.27 40.37 5,926 +0.13(+0.32%)
Aug 22, 2022 40.47 40.47 39.90 40.24 13,578 -0.60(-1.46%)
Aug 19, 2022 40.67 41.08 40.63 40.83 21,907 +0.44(+1.09%)
Aug 18, 2022 39.93 40.91 39.93 40.39 10,291 +0.81(+2.05%)
Aug 17, 2022 39.55 39.70 39.13 39.58 3,163 +0.23(+0.59%)
Aug 16, 2022 39.58 39.58 39.19 39.35 8,508 +0.83(+2.16%)
Aug 15, 2022 39.02 39.02 38.35 38.52 6,002 +0.32(+0.84%)
Aug 12, 2022 39.32 39.33 38.16 38.20 10,637 -0.34(-0.89%)
Aug 11, 2022 38.72 38.72 37.17 38.54 25,911 -1.49(-3.72%)
Aug 10, 2022 40.51 40.86 39.88 40.03 26,655 +0.49(+1.25%)
Aug 09, 2022 39.14 39.54 39.14 39.54 2,468 +0.43(+1.11%)
Aug 08, 2022 38.83 39.14 38.69 39.10 5,402 +0.67(+1.75%)
Aug 05, 2022 38.79 39.04 38.35 38.43 16,048 +0.79(+2.10%)
Aug 04, 2022 37.04 37.96 36.63 37.64 32,096 -1.10(-2.83%)
Aug 03, 2022 39.55 39.90 38.60 38.74 45,290 -0.61(-1.55%)
Aug 02, 2022 40.40 40.67 38.51 39.35 40,185 +0.44(+1.13%)
Aug 01, 2022 38.83 39.63 38.53 38.91 85,643 +1.04(+2.76%)
Jul 29, 2022 38.41 38.41 37.77 37.86 13,389 +2.30(+6.48%)
Jul 28, 2022 36.11 36.57 35.49 35.56 6,417 +0.87(+2.50%)
Jul 27, 2022 35.21 35.21 34.69 34.69 2,215 -0.79(-2.23%)
Jul 26, 2022 34.45 35.55 34.36 35.48 3,838 +0.22(+0.63%)
Jul 25, 2022 35.28 35.82 35.15 35.26 5,023 -0.59(-1.64%)
Jul 22, 2022 34.81 35.93 34.81 35.85 5,232 +1.55(+4.51%)
Jul 21, 2022 35.01 35.01 34.29 34.30 6,242 -0.56(-1.60%)
Jul 20, 2022 34.49 35.19 34.49 34.86 11,985 +0.45(+1.31%)
Jul 19, 2022 34.65 35.03 34.32 34.41 27,424 -0.71(-2.01%)
Jul 18, 2022 34.63 35.12 33.94 35.11 13,511 -1.44(-3.95%)
Jul 15, 2022 36.79 37.83 36.56 36.56 29,291 +0.60(+1.66%)
Jul 14, 2022 35.78 36.21 35.61 35.96 37,892 +1.03(+2.96%)
Jul 13, 2022 35.73 35.76 34.56 34.93 20,014 +0.43(+1.24%)
Jul 12, 2022 34.30 34.93 34.14 34.50 52,075 +0.52(+1.52%)
Jul 11, 2022 33.41 34.23 33.38 33.98 33,655 +2.63(+8.37%)
Jul 08, 2022 31.23 31.63 30.82 31.36 14,953 +0.83(+2.72%)
Jul 07, 2022 31.15 31.15 30.19 30.53 27,015 -1.40(-4.37%)
Jul 06, 2022 31.61 32.58 31.61 31.92 18,772 +0.89(+2.86%)
Jul 05, 2022 31.93 32.35 31.03 31.03 10,563 +0.19(+0.60%)
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.