Skip to main content

Ultra FTSE China 50 2X ETF (NY: XPP )

15.42 +0.01 (+0.06%)
Streaming Delayed Price Updated: 11:03 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 51.90 51.90 50.77 51.25 5,939 -0.88(-1.70%)
Jun 29, 2020 51.79 52.14 51.75 52.13 4,389 -0.41(-0.78%)
Jun 26, 2020 52.51 52.54 52.27 52.54 926 -0.97(-1.82%)
Jun 25, 2020 53.70 53.70 53.35 53.51 1,636 +0.35(+0.66%)
Jun 24, 2020 52.93 53.45 52.55 53.16 7,328 -1.21(-2.23%)
Jun 23, 2020 54.63 55.08 54.38 54.38 4,404 +0.86(+1.60%)
Jun 22, 2020 52.55 53.54 52.55 53.52 3,359 +0.66(+1.25%)
Jun 19, 2020 53.87 53.87 52.68 52.86 5,968 +0.18(+0.35%)
Jun 18, 2020 52.57 52.68 52.57 52.68 727 +0.36(+0.69%)
Jun 17, 2020 52.37 52.52 52.32 52.32 497 +0.47(+0.90%)
Jun 16, 2020 53.62 53.62 51.85 51.85 2,530 +0.73(+1.42%)
Jun 15, 2020 50.16 51.12 49.79 51.12 1,836 -0.85(-1.63%)
Jun 12, 2020 52.35 52.35 50.96 51.97 3,704 +0.89(+1.75%)
Jun 11, 2020 52.38 52.52 50.94 51.08 3,611 -4.16(-7.54%)
Jun 10, 2020 54.42 55.24 54.39 55.24 1,117 +0.82(+1.52%)
Jun 09, 2020 54.13 54.42 53.27 54.42 5,563 -0.15(-0.27%)
Jun 08, 2020 54.00 54.57 53.68 54.57 2,487 -0.50(-0.90%)
Jun 05, 2020 54.85 55.49 54.85 55.06 8,541 +2.25(+4.26%)
Jun 04, 2020 52.92 53.54 52.51 52.81 4,764 -1.51(-2.79%)
Jun 03, 2020 53.52 54.47 53.52 54.33 4,884 +1.79(+3.41%)
Jun 02, 2020 51.54 52.69 51.54 52.53 10,323 +1.81(+3.57%)
Jun 01, 2020 49.57 50.73 49.46 50.72 4,517 +1.77(+3.61%)
May 29, 2020 47.79 49.04 47.24 48.96 7,512 +2.01(+4.28%)
May 28, 2020 47.61 48.16 46.94 46.94 7,557 +0.31(+0.66%)
May 27, 2020 46.86 46.86 46.07 46.64 4,343 -0.41(-0.86%)
May 26, 2020 47.81 48.16 46.93 47.04 8,528 +1.89(+4.18%)
May 22, 2020 45.61 45.61 44.81 45.15 11,628 -2.69(-5.63%)
May 21, 2020 48.52 48.74 47.61 47.85 5,292 -2.59(-5.14%)
May 20, 2020 50.60 50.99 50.01 50.44 30,313 +1.20(+2.43%)
May 19, 2020 49.78 50.14 49.25 49.25 1,572 -0.95(-1.90%)
May 18, 2020 49.02 50.25 49.02 50.20 12,664 +3.57(+7.66%)
May 15, 2020 46.35 46.64 46.23 46.63 2,572 -1.11(-2.33%)
May 14, 2020 46.64 48.03 46.59 47.74 5,316 -0.41(-0.86%)
May 13, 2020 49.32 49.32 47.68 48.16 15,050 +0.07(+0.15%)
May 12, 2020 48.93 49.31 48.09 48.09 3,387 -0.76(-1.55%)
May 11, 2020 48.86 49.06 48.69 48.84 6,807 -0.34(-0.69%)
May 08, 2020 48.64 49.28 48.64 49.18 3,396 +2.22(+4.73%)
May 07, 2020 47.52 47.52 46.96 46.96 3,485 +0.11(+0.23%)
May 06, 2020 47.23 47.29 46.79 46.86 2,046 +0.35(+0.76%)
May 05, 2020 46.60 46.98 46.50 46.50 2,052 +0.90(+1.97%)
May 04, 2020 44.93 45.62 44.77 45.60 6,872 +0.89(+2.00%)
May 01, 2020 46.33 46.33 44.71 44.71 9,982 -3.52(-7.30%)
Apr 30, 2020 50.49 51.03 48.22 48.23 7,874 -2.74(-5.37%)
Apr 29, 2020 50.56 51.01 50.56 50.97 15,703 +1.75(+3.56%)
Apr 28, 2020 50.77 50.77 49.22 49.22 2,373 +0.21(+0.43%)
Apr 27, 2020 48.31 49.01 48.31 49.01 3,729 +1.94(+4.11%)
Apr 24, 2020 46.89 47.07 46.51 47.07 1,852 +0.76(+1.64%)
Apr 23, 2020 47.57 47.90 46.31 46.31 4,765 -0.31(-0.67%)
Apr 22, 2020 46.66 46.66 46.40 46.62 4,465 +2.06(+4.61%)
Apr 21, 2020 45.21 45.21 44.48 44.57 5,752 -2.50(-5.30%)
Apr 20, 2020 46.91 47.91 46.84 47.06 13,521 -0.61(-1.27%)
Apr 17, 2020 47.75 47.75 47.07 47.67 7,821 +1.50(+3.25%)
Apr 16, 2020 45.93 46.26 45.65 46.17 4,069 +0.24(+0.53%)
Apr 15, 2020 45.95 46.12 45.52 45.93 4,250 -2.12(-4.42%)
Apr 14, 2020 48.03 48.27 47.83 48.05 6,200 +1.45(+3.11%)
Apr 13, 2020 46.52 46.60 45.73 46.60 4,955 -0.00(-0.00%)
Apr 09, 2020 47.71 48.06 46.60 46.60 9,158 -0.58(-1.23%)
Apr 08, 2020 46.57 47.25 45.98 47.18 6,212 +0.15(+0.33%)
Apr 07, 2020 49.25 49.25 46.79 47.03 13,436 -0.26(-0.54%)
Apr 06, 2020 46.54 47.29 46.45 47.29 8,155 +2.96(+6.67%)
Apr 03, 2020 45.02 45.35 43.98 44.33 6,071 -1.14(-2.50%)
Apr 02, 2020 44.46 45.50 44.10 45.47 12,091 +3.26(+7.74%)
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.