Ultrashort FTSE China 25 ETF Proshares (NY: FXP )

32.89 USD +0.29 (+0.89%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 33.19 33.24 32.88 32.89 38,500 +0.29(+0.89%)
Nov 24, 2020 32.97 33.10 32.58 32.60 21,468 -0.35(-1.07%)
Nov 23, 2020 32.46 33.05 32.38 32.95 47,007 +0.22(+0.67%)
Nov 20, 2020 33.01 33.04 32.58 32.73 15,900 -0.46(-1.39%)
Nov 19, 2020 33.34 33.35 33.06 33.19 107,102 +0.09(+0.27%)
Nov 18, 2020 32.84 33.11 32.83 33.10 19,864 +0.27(+0.82%)
Nov 17, 2020 33.00 33.19 32.60 32.83 56,394 +0.46(+1.42%)
Nov 16, 2020 32.64 32.65 32.18 32.37 18,413 -0.30(-0.92%)
Nov 13, 2020 32.97 33.08 32.56 32.67 32,600 -0.52(-1.57%)
Nov 12, 2020 32.66 33.43 32.42 33.19 51,986 +0.67(+2.06%)
Nov 11, 2020 33.66 33.66 32.43 32.52 59,938 -0.70(-2.11%)
Nov 10, 2020 32.58 33.32 32.58 33.22 129,315 +1.45(+4.56%)
Nov 09, 2020 30.11 31.85 30.11 31.77 67,727 -0.70(-2.16%)
Nov 06, 2020 32.72 32.90 32.17 32.47 17,900 -0.04(-0.12%)
Nov 05, 2020 32.17 32.98 32.17 32.51 64,602 -1.09(-3.24%)
Nov 04, 2020 34.93 34.93 33.45 33.60 38,917 -2.95(-8.07%)
Nov 03, 2020 36.76 36.96 36.19 36.55 43,609 -0.26(-0.71%)
Nov 02, 2020 37.03 37.33 36.75 36.81 47,940 -1.50(-3.92%)
Oct 30, 2020 38.23 38.65 38.07 38.31 36,100 +0.75(+2.00%)
Oct 29, 2020 37.74 37.91 37.31 37.56 41,597 -1.15(-2.97%)
Oct 28, 2020 38.23 38.82 38.10 38.71 46,409 +1.47(+3.95%)
Oct 27, 2020 37.77 37.90 37.18 37.24 35,841 -0.13(-0.35%)
Oct 26, 2020 37.50 37.98 36.93 37.37 55,348 +0.68(+1.85%)
Oct 23, 2020 37.04 37.28 36.69 36.69 23,600 -0.20(-0.54%)
Oct 22, 2020 36.75 37.16 36.74 36.89 32,792 -0.59(-1.57%)
Oct 21, 2020 37.30 37.54 36.98 37.48 34,116 -0.68(-1.78%)
Oct 20, 2020 38.24 38.33 37.86 38.16 36,237 -0.35(-0.91%)
Oct 19, 2020 38.25 38.67 38.02 38.51 30,154 +0.03(+0.08%)
Oct 16, 2020 38.47 38.68 38.31 38.48 25,200 -1.20(-3.02%)
Oct 15, 2020 40.12 40.18 39.55 39.68 33,589 +0.63(+1.61%)
Oct 14, 2020 38.40 39.10 38.34 39.05 41,165 +0.97(+2.55%)
Oct 13, 2020 38.20 38.41 37.96 38.08 36,740 +0.04(+0.11%)
Oct 12, 2020 38.25 38.47 37.98 38.04 37,539 -2.14(-5.33%)
Oct 09, 2020 40.60 40.64 39.99 40.18 25,500 -0.18(-0.44%)
Oct 08, 2020 40.70 40.83 40.31 40.36 18,490 -0.36(-0.88%)
Oct 07, 2020 40.79 41.20 40.64 40.72 43,287 -0.90(-2.16%)
Oct 06, 2020 41.58 41.88 41.20 41.62 72,823 -0.58(-1.37%)
Oct 05, 2020 42.83 42.83 42.20 42.20 35,428 -0.44(-1.03%)
Oct 02, 2020 43.00 43.00 41.68 42.64 68,000 +0.99(+2.38%)
Oct 01, 2020 41.88 42.26 41.52 41.65 46,483 -1.04(-2.44%)
Sep 30, 2020 43.40 43.51 42.57 42.69 58,142 -1.81(-4.07%)
Sep 29, 2020 44.81 44.86 44.26 44.50 34,658 +0.37(+0.84%)
Sep 28, 2020 44.17 44.51 44.09 44.13 29,520 -1.36(-2.99%)
Sep 25, 2020 46.22 46.56 45.45 45.49 42,700 +0.81(+1.81%)
Sep 24, 2020 45.12 45.12 44.27 44.68 76,143 +1.07(+2.45%)
Sep 23, 2020 42.81 43.61 42.81 43.61 49,342 +0.93(+2.18%)
Sep 22, 2020 42.32 43.11 42.32 42.68 38,435 +0.69(+1.64%)
Sep 21, 2020 42.61 43.15 41.96 41.99 40,398 +0.70(+1.70%)
Sep 18, 2020 40.80 41.35 40.80 41.29 32,400 -0.21(-0.51%)
Sep 17, 2020 41.67 41.73 41.13 41.50 57,537 +0.75(+1.84%)
Sep 16, 2020 40.49 40.75 40.28 40.75 21,542 +0.19(+0.47%)
Sep 15, 2020 40.32 40.71 40.27 40.56 21,862 -0.68(-1.65%)
Sep 14, 2020 41.19 41.44 41.11 41.24 19,616 -0.60(-1.43%)
Sep 11, 2020 41.48 42.05 41.29 41.84 42,200 -0.88(-2.06%)
Sep 10, 2020 41.52 42.73 41.49 42.72 56,298 +1.73(+4.22%)
Sep 09, 2020 41.55 41.73 40.91 40.99 57,402 -0.79(-1.89%)
Sep 08, 2020 42.00 42.19 41.23 41.78 64,877 +1.78(+4.45%)
Sep 04, 2020 39.97 41.25 39.64 40.00 61,100 -0.27(-0.67%)
Sep 03, 2020 39.63 40.80 39.58 40.27 75,182 +1.59(+4.11%)
Sep 02, 2020 38.42 39.33 38.40 38.68 46,976 +0.24(+0.62%)
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.