FXP - ProShares UltraShort FTSE China 50

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201964.2165.3764.0964.5164.5153,200
Sep 17, 201964.4564.6763.6363.7863.7842,300
Sep 16, 201962.9763.3362.6363.0563.0542,900
Sep 13, 201962.0062.0761.6161.7461.7459,700
Sep 12, 201963.0663.5362.1463.0763.0795,900
Sep 11, 201963.8464.1463.3463.5363.5367,200
Sep 10, 201965.5065.7565.0565.5565.5542,800
Sep 09, 201965.7265.8965.3765.5065.5037,500
Sep 06, 201965.5665.8865.0265.8165.8146,300
Sep 05, 201966.2166.2465.5866.0266.02105,300
Sep 04, 201967.9568.4567.7168.0868.0898,200
Sep 03, 201971.3371.7771.0471.1271.1255,400
Aug 30, 201970.5771.5570.0771.0571.0565,800
Aug 29, 201971.3171.8470.7870.9670.9676,300
Aug 28, 201972.4372.9671.7872.0372.0377,300
Aug 27, 201971.3672.0370.9371.9171.9197,200
Aug 26, 201971.8872.4871.6371.9971.99112,900
Aug 23, 201971.8374.1970.7974.0174.01214,000
Aug 22, 201971.1671.8670.8871.3171.31106,400
Aug 21, 201969.7070.9469.5270.2870.28103,200
Aug 20, 201970.7871.7270.7871.6871.68109,800
Aug 19, 201970.0871.4369.9571.0471.04139,600
Aug 16, 201974.1774.1772.7673.0473.04112,900
Aug 15, 201974.7875.5974.1174.7374.73172,800
Aug 14, 201975.8076.8375.5376.7776.77216,500
Aug 13, 201975.5875.6671.1172.3672.36378,500
Aug 12, 201975.2475.2474.2774.6774.67126,800
Aug 09, 201972.6973.7372.3572.8872.88191,900
Aug 08, 201972.0772.5571.2771.3671.36155,400
Aug 07, 201974.4775.0972.5172.5272.52170,800
Aug 06, 201972.0573.9771.5573.1573.15185,500
Aug 05, 201972.3975.3772.3074.5174.51188,100
Aug 02, 201968.6069.5168.0469.2469.24216,700
Aug 01, 201964.7168.4763.8968.1568.15297,800
Jul 31, 201963.8066.3163.8065.1265.12153,300
Jul 30, 201963.3363.7363.2363.4063.4088,000
Jul 29, 201962.3362.9062.3362.6962.6932,500
Jul 26, 201961.5661.9061.5561.6961.6939,000
Jul 25, 201961.0961.9661.0961.8761.8795,400
Jul 24, 201961.3761.3761.0161.1061.1055,100
Jul 23, 201961.8262.2161.4861.5161.5191,200
Jul 22, 201961.4162.1661.4162.1262.1268,600
Jul 19, 201960.3761.2859.7961.0761.07109,700
Jul 18, 201962.1062.2161.4361.6061.6090,300
Jul 17, 201961.6062.0961.4562.0862.0861,000
Jul 16, 201961.4761.8861.2161.8761.8749,600
Jul 15, 201961.8061.8461.5161.7061.7067,200
Jul 12, 201961.8062.2961.8062.0562.0588,200
Jul 11, 201961.9462.7661.8762.4462.44114,200
Jul 10, 201961.5861.9761.1461.9061.9074,000
Jul 09, 201962.8762.8761.9962.1562.15113,900
Jul 08, 201961.6761.7561.1861.4661.4683,800
Jul 05, 201960.3460.8260.3160.5060.50117,600
Jul 03, 201959.3359.5159.1259.1459.1429,600
Jul 02, 201958.5058.9658.4058.6858.6896,100
Jul 01, 201957.2758.8756.7458.4358.43192,300
Jun 28, 201960.3360.5160.1760.1860.1876,600
Jun 27, 201960.6260.8760.1460.2660.2686,400
Jun 26, 201961.7861.7861.1561.5361.5345,400
Jun 25, 201962.4263.0362.3462.9062.90131,100
Jun 25, 20190.226 Dividend
Jun 24, 201961.0161.2560.7361.1660.9361,700
Jun 21, 201961.0361.2360.7161.1260.8976,900
Jun 20, 201960.3761.2160.1060.6760.4595,600
Jun 19, 201963.5663.7762.2862.9662.73119,600
Jun 18, 201966.2866.2863.7563.9763.73183,300
Jun 17, 201968.1968.3467.5867.8967.6468,900
Jun 14, 201968.3069.0568.3069.0268.7680,000
Jun 13, 201967.5268.2567.3467.8067.5536,400
Jun 12, 201967.6968.7567.6968.4568.2080,100
Jun 11, 201965.5066.4265.4166.0765.8383,700
Jun 10, 201967.4767.8766.7867.5167.2648,000
Jun 07, 201969.0769.1467.4868.9668.7197,500
Jun 06, 201970.8870.8869.9170.3170.0579,900
Jun 05, 201969.9771.0269.8970.2870.02116,500
Jun 04, 201970.1270.4569.3169.3869.12122,200
Jun 03, 201969.0069.3968.4969.0568.79125,400
May 31, 201970.4970.6269.2569.4369.1794,000
May 30, 201969.4469.6468.9069.1268.8678,400
May 29, 201970.3770.4369.0869.2268.96103,000
May 28, 201969.6870.4669.0870.3870.1296,600
May 24, 201970.2171.1369.9471.0870.8252,800
May 23, 201970.5471.0370.2070.3170.0580,100
May 22, 201968.9069.1668.3768.5668.3149,400
May 21, 201968.3568.6267.8767.9367.6858,300
May 20, 201969.4569.7768.6969.4369.1776,100
May 17, 201968.1368.4366.8567.5667.3179,200
May 16, 201965.4465.4464.3565.2865.0444,600
May 15, 201966.5666.7765.6865.8565.6168,600
May 14, 201966.5767.0265.9666.7666.51102,400
May 13, 201968.5069.7168.1668.8868.63158,300
May 10, 201965.3566.7664.0264.5864.34123,600
May 09, 201966.1667.2964.5465.3565.11115,700
May 08, 201963.2863.7462.4463.3463.1185,900
May 07, 201961.6463.6261.6462.8362.6081,900
May 06, 201961.0061.1959.4859.6959.4781,500
May 03, 201957.1757.1856.6356.7156.5022,100
May 02, 201958.2159.0558.0358.7258.5018,300
May 01, 201957.5358.4256.5458.3558.1333,500
Apr 30, 201957.9558.3457.4357.7257.5122,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...