Skip to main content

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

30.67 +0.50 (+1.65%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 30.73 30.76 30.58 30.67 6,709 +0.50(+1.65%)
Jun 13, 2024 30.13 30.36 30.06 30.18 4,313 +0.08(+0.27%)
Jun 12, 2024 29.75 30.15 29.61 30.09 9,378 +0.11(+0.36%)
Jun 11, 2024 29.72 30.18 29.72 29.99 6,443 +0.47(+1.59%)
Jun 10, 2024 29.79 29.82 29.41 29.52 2,347 -0.39(-1.32%)
Jun 07, 2024 29.36 29.94 29.36 29.91 7,806 +1.32(+4.63%)
Jun 06, 2024 28.83 28.84 28.59 28.59 4,611 -0.03(-0.12%)
Jun 05, 2024 28.85 29.03 28.61 28.62 6,445 -0.51(-1.74%)
Jun 04, 2024 28.98 29.39 28.98 29.13 3,487 -0.44(-1.50%)
Jun 03, 2024 29.22 29.89 29.22 29.57 2,245 -0.23(-0.76%)
May 31, 2024 29.98 30.25 29.73 29.80 12,825 +1.04(+3.61%)
May 30, 2024 29.14 29.14 28.70 28.76 4,294 -0.01(-0.05%)
May 29, 2024 28.91 28.92 28.68 28.77 6,338 +0.91(+3.26%)
May 28, 2024 27.72 28.01 27.72 27.86 2,907 +0.03(+0.12%)
May 24, 2024 28.08 28.10 27.71 27.83 10,966 +0.09(+0.32%)
May 23, 2024 27.09 27.87 27.00 27.74 8,150 +1.15(+4.31%)
May 22, 2024 26.37 26.63 26.37 26.59 1,994 +0.64(+2.48%)
May 21, 2024 25.90 26.17 25.79 25.95 7,317 +0.82(+3.27%)
May 20, 2024 25.15 25.17 24.94 25.13 4,902 +0.49(+1.99%)
May 17, 2024 24.97 25.04 24.27 24.64 6,615 -0.33(-1.33%)
May 16, 2024 25.68 25.68 24.94 24.97 16,630 -1.61(-6.06%)
May 15, 2024 26.64 26.64 26.57 26.58 3,112 -0.53(-1.94%)
May 14, 2024 27.04 27.16 26.88 27.11 8,872 +0.68(+2.56%)
May 13, 2024 26.97 26.97 26.30 26.43 2,385 -1.18(-4.27%)
May 10, 2024 27.56 27.72 27.54 27.61 8,419 -0.77(-2.71%)
May 09, 2024 28.52 28.85 28.38 28.38 4,737 -1.22(-4.11%)
May 08, 2024 29.93 29.93 29.55 29.60 8,028 +0.27(+0.91%)
May 07, 2024 29.32 29.46 29.22 29.33 7,081 +0.67(+2.33%)
May 06, 2024 28.53 28.80 28.51 28.66 2,586 +0.14(+0.48%)
May 03, 2024 28.62 29.07 28.48 28.53 10,836 -0.55(-1.88%)
May 02, 2024 30.62 30.62 28.77 29.07 14,197 -3.59(-10.98%)
May 01, 2024 32.77 32.77 32.26 32.66 4,389 -0.38(-1.15%)
Apr 30, 2024 32.62 33.09 32.62 33.04 2,181 +1.44(+4.55%)
Apr 29, 2024 31.97 32.27 31.60 31.60 4,798 -0.65(-2.02%)
Apr 26, 2024 32.19 32.39 32.12 32.25 5,929 -1.19(-3.56%)
Apr 25, 2024 34.22 34.22 33.33 33.44 8,324 -0.36(-1.05%)
Apr 24, 2024 33.98 34.19 33.80 33.80 5,555 -1.36(-3.88%)
Apr 23, 2024 35.55 35.55 35.04 35.16 9,997 -1.05(-2.89%)
Apr 22, 2024 36.68 36.70 36.21 36.21 2,220 -1.16(-3.09%)
Apr 19, 2024 37.59 37.72 37.36 37.36 1,958 +0.07(+0.19%)
Apr 18, 2024 37.51 37.51 37.22 37.29 2,404 -1.24(-3.21%)
Apr 17, 2024 38.34 38.65 38.34 38.53 9,012 +0.15(+0.38%)
Apr 16, 2024 38.45 38.65 38.21 38.38 6,552 +0.70(+1.85%)
Apr 15, 2024 36.70 37.87 36.70 37.69 3,429 -0.24(-0.64%)
Apr 12, 2024 37.13 38.08 37.13 37.93 17,937 +2.42(+6.82%)
Apr 11, 2024 35.23 35.51 35.13 35.51 795 -0.58(-1.61%)
Apr 10, 2024 35.93 36.31 35.93 36.09 2,903 +0.28(+0.79%)
Apr 09, 2024 35.98 36.08 35.81 35.81 2,531 -0.66(-1.80%)
Apr 08, 2024 36.22 36.46 36.19 36.46 5,778 -0.54(-1.45%)
Apr 05, 2024 37.05 37.05 36.76 37.00 7,077 +0.36(+0.98%)
Apr 04, 2024 35.62 36.70 35.62 36.64 11,611 +0.57(+1.58%)
Apr 03, 2024 36.40 36.53 36.05 36.07 5,939 +0.43(+1.21%)
Apr 02, 2024 35.82 35.82 35.22 35.64 7,069 -0.65(-1.79%)
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.