Skip to main content

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

30.53 +0.35 (+1.16%)
Streaming Delayed Price Updated: 1:07 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 30.00 30.34 30.00 30.18 2,926 +0.79(+2.69%)
Jul 16, 2024 29.94 29.95 29.38 29.39 5,497 -0.07(-0.24%)
Jul 15, 2024 28.82 29.46 28.82 29.46 3,488 +1.33(+4.74%)
Jul 12, 2024 27.60 28.13 27.45 28.13 5,827 -0.61(-2.11%)
Jul 11, 2024 29.00 29.00 28.55 28.74 8,366 -1.22(-4.07%)
Jul 10, 2024 30.11 30.18 29.96 29.96 2,244 +0.18(+0.61%)
Jul 09, 2024 30.17 30.17 29.74 29.78 2,440 -0.60(-1.97%)
Jul 08, 2024 30.40 30.49 30.31 30.37 3,759 +0.55(+1.84%)
Jul 05, 2024 30.16 30.24 29.83 29.83 1,672 +0.91(+3.13%)
Jul 03, 2024 28.85 28.95 28.81 28.92 1,960 -1.01(-3.36%)
Jul 02, 2024 30.14 30.23 29.91 29.93 2,560 -0.77(-2.50%)
Jul 01, 2024 30.70 30.70 30.61 30.70 2,771 -0.31(-1.00%)
Jun 28, 2024 30.59 31.03 30.59 31.01 3,645 -0.16(-0.50%)
Jun 27, 2024 30.60 31.16 30.60 31.16 8,420 +1.45(+4.86%)
Jun 26, 2024 29.74 29.77 29.72 29.72 1,920 -0.02(-0.08%)
Jun 25, 2024 29.74 29.83 29.74 29.74 5,859 +0.42(+1.44%)
Jun 24, 2024 29.26 29.32 28.87 29.32 9,051 -0.54(-1.79%)
Jun 21, 2024 29.53 29.88 29.53 29.85 7,517 +0.86(+2.95%)
Jun 20, 2024 28.86 29.16 28.80 29.00 3,225 -0.66(-2.21%)
Jun 18, 2024 29.96 30.16 29.63 29.65 2,347 -0.12(-0.39%)
Jun 17, 2024 30.14 30.14 29.70 29.77 3,830 -0.76(-2.50%)
Jun 14, 2024 30.59 30.62 30.44 30.53 6,740 +0.50(+1.65%)
Jun 13, 2024 29.99 30.22 29.92 30.04 4,333 +0.08(+0.27%)
Jun 12, 2024 29.61 30.01 29.47 29.95 9,421 +0.11(+0.36%)
Jun 11, 2024 29.58 30.04 29.58 29.85 6,472 +0.47(+1.59%)
Jun 10, 2024 29.65 29.68 29.27 29.38 2,357 -0.39(-1.32%)
Jun 07, 2024 29.23 29.80 29.23 29.77 7,842 +1.32(+4.63%)
Jun 06, 2024 28.70 28.71 28.45 28.45 4,632 -0.03(-0.12%)
Jun 05, 2024 28.72 28.90 28.48 28.49 6,474 -0.50(-1.74%)
Jun 04, 2024 28.85 29.25 28.85 28.99 3,503 -0.44(-1.50%)
Jun 03, 2024 29.09 29.75 29.09 29.43 2,255 -0.23(-0.76%)
May 31, 2024 29.84 30.11 29.59 29.66 12,884 +1.03(+3.61%)
May 30, 2024 29.01 29.01 28.57 28.62 4,313 -0.01(-0.05%)
May 29, 2024 28.78 28.78 28.55 28.64 6,367 +0.91(+3.26%)
May 28, 2024 27.59 27.88 27.59 27.73 2,920 +0.03(+0.12%)
May 24, 2024 27.95 27.97 27.58 27.70 11,016 +0.09(+0.32%)
May 23, 2024 26.96 27.74 26.88 27.61 8,187 +1.14(+4.31%)
May 22, 2024 26.25 26.51 26.25 26.47 2,003 +0.64(+2.48%)
May 21, 2024 25.78 26.05 25.67 25.83 7,350 +0.82(+3.27%)
May 20, 2024 25.03 25.05 24.82 25.01 4,924 +0.49(+1.99%)
May 17, 2024 24.85 24.92 24.16 24.52 6,645 -0.33(-1.33%)
May 16, 2024 25.56 25.56 24.82 24.85 16,707 -1.60(-6.06%)
May 15, 2024 26.51 26.51 26.45 26.46 3,126 -0.52(-1.94%)
May 14, 2024 26.91 27.03 26.76 26.98 8,913 +0.67(+2.56%)
May 13, 2024 26.85 26.85 26.18 26.31 2,396 -1.17(-4.27%)
May 10, 2024 27.43 27.59 27.41 27.48 8,458 -0.77(-2.71%)
May 09, 2024 28.39 28.71 28.25 28.25 4,758 -1.21(-4.11%)
May 08, 2024 29.79 29.79 29.41 29.46 8,065 +0.26(+0.91%)
May 07, 2024 29.18 29.32 29.09 29.20 7,113 +0.66(+2.33%)
May 06, 2024 28.40 28.67 28.38 28.53 2,597 +0.14(+0.48%)
May 03, 2024 28.49 28.94 28.35 28.39 10,886 -0.54(-1.88%)
May 02, 2024 30.48 30.48 28.64 28.94 14,262 -3.57(-10.98%)
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.