Skip to main content

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

15.43 +0.02 (+0.13%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 67.00 67.45 66.56 66.98 17,265 +0.91(+1.37%)
May 23, 2011 65.95 66.27 65.15 66.07 42,547 -3.27(-4.72%)
May 20, 2011 69.36 69.84 68.56 69.34 31,900 -0.28(-0.41%)
May 19, 2011 69.61 69.86 68.89 69.62 14,374 -0.01(-0.01%)
May 18, 2011 68.00 69.78 68.00 69.63 47,105 +3.00(+4.51%)
May 17, 2011 66.12 66.84 65.69 66.63 21,595 +0.13(+0.19%)
May 16, 2011 66.08 67.39 65.90 66.50 24,929 -0.24(-0.36%)
May 13, 2011 68.69 68.79 66.22 66.74 55,912 -1.82(-2.66%)
May 12, 2011 67.80 68.92 66.62 68.56 30,000 +0.42(+0.62%)
May 11, 2011 69.20 69.20 66.93 68.14 39,772 -2.00(-2.85%)
May 10, 2011 69.80 70.55 69.47 70.13 52,059 +1.22(+1.77%)
May 09, 2011 69.36 69.59 68.17 68.92 21,483 +0.27(+0.40%)
May 06, 2011 69.42 70.72 67.98 68.64 39,546 +1.08(+1.60%)
May 05, 2011 67.48 69.06 66.86 67.56 95,914 -0.88(-1.28%)
May 04, 2011 69.07 69.10 67.52 68.44 52,842 -2.61(-3.67%)
May 03, 2011 71.44 71.59 70.04 71.05 48,693 -1.64(-2.26%)
May 02, 2011 72.65 72.91 72.56 72.69 39,917 -0.52(-0.71%)
Apr 29, 2011 72.58 73.32 72.00 73.21 26,887 +0.00(+0.00%)
Apr 28, 2011 73.20 73.36 72.55 73.21 56,991 -1.21(-1.62%)
Apr 27, 2011 74.70 74.70 72.61 74.42 101,998 -1.40(-1.85%)
Apr 26, 2011 75.60 76.34 74.90 75.82 50,451 +0.44(+0.58%)
Apr 25, 2011 76.28 76.31 75.20 75.38 52,937 -1.66(-2.15%)
Apr 21, 2011 76.56 77.09 76.23 77.04 20,980 +1.41(+1.86%)
Apr 20, 2011 75.22 76.03 74.82 75.63 26,392 +3.50(+4.85%)
Apr 19, 2011 71.94 72.62 71.83 72.13 13,551 -0.16(-0.22%)
Apr 18, 2011 72.04 72.65 71.05 72.29 83,688 -2.88(-3.84%)
Apr 15, 2011 75.13 75.43 74.41 75.17 36,510 +0.84(+1.13%)
Apr 14, 2011 73.84 74.60 73.49 74.33 14,720 +0.19(+0.26%)
Apr 13, 2011 75.35 75.55 73.40 74.14 55,026 +1.47(+2.02%)
Apr 12, 2011 73.55 73.98 72.08 72.67 22,526 -1.88(-2.52%)
Apr 11, 2011 76.55 76.77 74.14 74.55 55,942 -1.41(-1.86%)
Apr 08, 2011 76.61 77.00 75.15 75.96 23,188 +0.15(+0.19%)
Apr 07, 2011 76.01 76.66 75.07 75.81 38,516 -0.45(-0.59%)
Apr 06, 2011 76.66 77.05 76.09 76.26 53,253 +0.52(+0.69%)
Apr 05, 2011 75.85 76.60 75.74 75.74 70,764 -1.14(-1.48%)
Apr 04, 2011 75.54 76.97 75.24 76.88 131,389 +2.75(+3.71%)
Apr 01, 2011 74.41 74.95 73.92 74.13 67,981 +1.85(+2.56%)
Mar 31, 2011 71.00 72.57 71.00 72.28 81,979 +1.62(+2.29%)
Mar 30, 2011 70.18 71.01 70.11 70.66 61,297 +2.05(+2.99%)
Mar 29, 2011 67.89 68.90 67.89 68.61 29,301 +1.17(+1.74%)
Mar 28, 2011 67.74 67.88 67.31 67.43 16,768 -1.00(-1.46%)
Mar 25, 2011 68.04 69.15 68.04 68.43 24,890 +0.07(+0.11%)
Mar 24, 2011 68.02 68.72 66.71 68.36 56,739 +1.31(+1.95%)
Mar 23, 2011 66.17 67.31 65.78 67.05 52,561 +1.18(+1.79%)
Mar 22, 2011 66.08 66.40 65.51 65.87 39,870 +0.30(+0.46%)
Mar 21, 2011 65.40 65.87 65.27 65.56 71,566 +3.12(+5.00%)
Mar 18, 2011 63.20 63.51 62.37 62.44 50,893 -0.89(-1.40%)
Mar 17, 2011 63.42 64.04 62.71 63.33 50,843 +0.67(+1.07%)
Mar 16, 2011 64.77 65.57 61.86 62.66 175,660 -3.21(-4.87%)
Mar 15, 2011 65.43 66.76 65.11 65.87 67,116 -2.53(-3.70%)
Mar 14, 2011 67.96 68.39 67.42 68.39 17,355 +0.40(+0.59%)
Mar 11, 2011 66.94 68.30 66.73 67.99 19,951 -0.44(-0.64%)
Mar 10, 2011 69.37 69.37 68.19 68.43 39,287 -2.41(-3.40%)
Mar 09, 2011 70.30 71.19 69.96 70.84 44,237 +0.88(+1.26%)
Mar 08, 2011 69.15 70.66 68.18 69.96 42,453 +2.97(+4.43%)
Mar 07, 2011 68.72 69.05 66.69 66.99 79,132 -0.76(-1.12%)
Mar 04, 2011 67.75 67.99 66.58 67.75 43,877 +0.28(+0.42%)
Mar 03, 2011 66.29 67.53 66.29 67.47 105,196 +2.23(+3.43%)
Mar 02, 2011 64.36 65.76 64.32 65.24 43,715 +1.25(+1.95%)
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.