Skip to main content

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

29.77 +0.02 (+0.08%)
Streaming Delayed Price Updated: 1:24 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 29.91 30.20 29.78 29.94 12,012 +0.63(+2.16%)
Mar 30, 2023 29.67 29.77 29.13 29.31 17,646 -1.04(-3.44%)
Mar 29, 2023 30.56 30.91 30.06 30.35 13,568 -0.04(-0.13%)
Mar 28, 2023 30.84 31.26 30.37 30.39 19,990 -2.65(-8.01%)
Mar 27, 2023 32.89 33.32 32.85 33.04 19,157 +1.44(+4.54%)
Mar 24, 2023 32.12 32.12 31.54 31.60 5,398 +0.18(+0.58%)
Mar 23, 2023 31.28 31.96 30.71 31.42 17,688 -2.11(-6.29%)
Mar 22, 2023 33.16 33.53 32.84 33.53 7,809 -0.20(-0.60%)
Mar 21, 2023 33.92 34.02 33.71 33.73 2,414 -0.99(-2.84%)
Mar 20, 2023 35.31 35.44 34.37 34.72 4,250 +0.08(+0.23%)
Mar 17, 2023 34.21 35.04 34.07 34.64 10,692 +0.20(+0.59%)
Mar 16, 2023 35.90 35.90 34.41 34.44 21,108 -0.93(-2.64%)
Mar 15, 2023 35.50 36.18 35.32 35.37 18,426 +1.01(+2.94%)
Mar 14, 2023 35.07 35.07 34.34 34.36 11,134 -0.47(-1.36%)
Mar 13, 2023 35.13 35.24 34.45 34.83 7,548 -0.38(-1.08%)
Mar 10, 2023 35.41 35.66 34.76 35.21 45,332 +0.03(+0.08%)
Mar 09, 2023 33.89 35.34 33.89 35.18 25,421 +2.41(+7.35%)
Mar 08, 2023 32.85 32.85 32.66 32.77 9,263 +0.74(+2.31%)
Mar 07, 2023 31.38 32.11 31.38 32.04 13,210 +1.09(+3.52%)
Mar 06, 2023 30.92 30.98 30.42 30.95 5,692 +0.76(+2.51%)
Mar 03, 2023 30.32 30.39 30.14 30.19 9,587 -0.06(-0.19%)
Mar 02, 2023 31.45 31.45 30.23 30.25 6,934 -1.10(-3.51%)
Mar 01, 2023 31.02 31.58 30.77 31.35 21,457 -2.73(-8.01%)
Feb 28, 2023 33.86 34.28 33.55 34.08 12,510 +0.81(+2.42%)
Feb 27, 2023 33.35 33.52 33.17 33.27 12,665 -0.88(-2.59%)
Feb 24, 2023 34.03 34.59 33.80 34.15 25,848 +1.93(+6.00%)
Feb 23, 2023 31.05 32.68 30.81 32.22 15,069 +0.36(+1.13%)
Feb 22, 2023 31.44 32.19 31.44 31.86 14,240 +0.49(+1.55%)
Feb 21, 2023 31.10 31.47 30.73 31.37 22,879 +0.74(+2.41%)
Feb 17, 2023 30.48 30.99 30.48 30.64 34,896 +1.21(+4.13%)
Feb 16, 2023 29.81 29.81 29.14 29.42 28,750 -0.04(-0.13%)
Feb 15, 2023 29.90 30.02 29.46 29.46 33,238 +0.46(+1.58%)
Feb 14, 2023 29.44 29.44 29.00 29.00 6,867 +0.51(+1.79%)
Feb 13, 2023 28.68 28.90 28.25 28.49 25,274 -1.02(-3.44%)
Feb 10, 2023 29.07 29.74 29.05 29.51 22,505 +1.69(+6.08%)
Feb 09, 2023 27.42 28.07 27.31 27.82 9,166 -1.12(-3.86%)
Feb 08, 2023 28.58 29.11 28.58 28.93 3,783 +0.79(+2.80%)
Feb 07, 2023 28.14 28.76 28.07 28.15 5,591 -0.53(-1.86%)
Feb 06, 2023 29.12 29.28 28.57 28.68 21,274 +0.87(+3.14%)
Feb 03, 2023 27.29 27.85 26.99 27.81 9,788 +1.33(+5.04%)
Feb 02, 2023 25.85 26.58 25.85 26.47 9,837 +0.93(+3.64%)
Feb 01, 2023 25.89 26.05 25.27 25.54 14,368 -1.10(-4.12%)
Jan 31, 2023 26.85 26.98 26.46 26.64 13,914 +0.21(+0.81%)
Jan 30, 2023 26.15 26.43 25.86 26.43 18,015 +1.88(+7.64%)
Jan 27, 2023 24.42 24.77 24.39 24.55 8,183 +0.05(+0.20%)
Jan 26, 2023 24.55 24.86 24.42 24.50 11,822 -0.61(-2.44%)
Jan 25, 2023 25.30 25.64 25.08 25.12 15,643 -0.10(-0.39%)
Jan 24, 2023 25.48 25.48 25.12 25.21 9,397 +0.15(+0.58%)
Jan 23, 2023 25.21 25.36 24.83 25.07 31,018 -0.52(-2.01%)
Jan 20, 2023 26.24 26.24 25.58 25.58 19,128 -1.48(-5.46%)
Jan 19, 2023 27.58 27.58 26.94 27.06 20,089 -1.10(-3.90%)
Jan 18, 2023 26.87 28.16 26.83 28.16 7,365 +0.60(+2.19%)
Jan 17, 2023 27.21 27.56 27.19 27.55 9,447 +1.03(+3.89%)
Jan 13, 2023 26.85 26.93 26.43 26.52 13,558 -0.69(-2.54%)
Jan 12, 2023 27.07 27.70 27.07 27.21 4,731 +0.46(+1.71%)
Jan 11, 2023 27.12 27.32 26.57 26.76 9,118 -0.55(-2.03%)
Jan 10, 2023 27.66 27.89 27.20 27.31 5,227 -0.65(-2.33%)
Jan 09, 2023 27.30 27.96 27.26 27.96 5,901 -0.01(-0.03%)
Jan 06, 2023 28.77 28.77 27.85 27.97 15,206 -0.12(-0.42%)
Jan 05, 2023 28.84 28.84 27.99 28.09 11,882 +0.07(+0.24%)
Jan 04, 2023 29.76 30.10 27.96 28.02 108,449 -4.08(-12.72%)
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.