Fed raises rates 0.25% amid banking crisis, signals hikes nearing end

ProShares UltraShort FTSE China 50 (FXP)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Visitors trend2W10W9M

33.72

-0.83

(-2.40%)

As of 03:21PM EDT. Market open.

Advertisement

Time Period:

Mar 22, 2022 - Mar 22, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 22, 2023	33.96	34.11	33.64	33.72	33.72	6,201
Mar 21, 2023	34.90	35.00	34.68	34.71	34.71	2,300
Mar 20, 2023	36.33	36.46	35.36	35.72	35.72	4,100
Mar 17, 2023	35.20	36.05	35.05	35.64	35.64	10,400
Mar 16, 2023	36.94	36.94	35.40	35.43	35.43	20,300
Mar 15, 2023	36.52	37.23	36.34	36.39	36.39	17,900
Mar 14, 2023	36.08	36.08	35.33	35.35	35.35	10,800
Mar 13, 2023	36.14	36.26	35.45	35.84	35.84	7,300
Mar 10, 2023	36.43	36.69	35.76	36.23	36.23	44,100
Mar 09, 2023	34.87	36.36	34.87	36.20	36.20	24,700
Mar 08, 2023	33.80	33.80	33.60	33.72	33.72	9,000
Mar 07, 2023	32.29	33.04	32.29	32.96	32.96	12,800
Mar 06, 2023	31.82	31.87	31.30	31.84	31.84	5,500
Mar 03, 2023	31.19	31.27	31.01	31.06	31.06	9,300
Mar 02, 2023	32.36	32.36	31.10	31.12	31.12	6,700
Mar 01, 2023	31.92	32.49	31.66	32.25	32.25	20,900
Feb 28, 2023	34.84	35.27	34.52	35.06	35.06	12,200
Feb 27, 2023	34.31	34.49	34.13	34.23	34.23	12,300
Feb 24, 2023	35.01	35.59	34.78	35.14	35.14	25,100
Feb 23, 2023	31.95	33.62	31.70	33.15	33.15	14,600
Feb 22, 2023	32.35	33.12	32.35	32.78	32.78	14,200
Feb 21, 2023	32.00	32.38	31.62	32.28	32.28	22,200
Feb 17, 2023	31.36	31.88	31.36	31.52	31.52	33,900
Feb 16, 2023	30.67	30.67	29.98	30.27	30.27	27,900
Feb 15, 2023	30.76	30.89	30.31	30.31	30.31	32,300
Feb 14, 2023	30.29	30.29	29.84	29.84	29.84	6,700
Feb 13, 2023	29.51	29.73	29.07	29.32	29.32	24,600
Feb 10, 2023	29.91	30.60	29.88	30.36	30.36	21,900
Feb 09, 2023	28.21	28.88	28.10	28.62	28.62	8,900
Feb 08, 2023	29.40	29.95	29.40	29.77	29.77	3,700
Feb 07, 2023	28.95	29.59	28.88	28.96	28.96	5,400
Feb 06, 2023	29.96	30.13	29.39	29.51	29.51	20,700
Feb 03, 2023	28.08	28.65	27.77	28.61	28.61	9,500
Feb 02, 2023	26.60	27.35	26.60	27.24	27.24	9,600
Feb 01, 2023	26.64	26.80	26.00	26.28	26.28	14,000
Jan 31, 2023	27.62	27.76	27.22	27.41	27.41	13,500
Jan 30, 2023	26.90	27.19	26.61	27.19	27.19	17,500
Jan 27, 2023	25.12	25.49	25.09	25.26	25.26	8,000
Jan 26, 2023	25.26	25.58	25.12	25.21	25.21	11,500
Jan 25, 2023	26.03	26.38	25.80	25.84	25.84	15,200
Jan 24, 2023	26.22	26.22	25.84	25.94	25.94	9,100
Jan 23, 2023	25.94	26.09	25.54	25.79	25.79	30,100
Jan 20, 2023	27.00	27.00	26.32	26.32	26.32	18,600
Jan 19, 2023	28.38	28.38	27.72	27.84	27.84	19,500
Jan 18, 2023	27.65	28.97	27.60	28.97	28.97	7,500
Jan 17, 2023	28.00	28.36	27.97	28.35	28.35	9,700
Jan 13, 2023	27.62	27.71	27.19	27.29	27.29	13,100
Jan 12, 2023	27.85	28.50	27.85	28.00	28.00	4,600
Jan 11, 2023	27.90	28.11	27.34	27.53	27.53	8,900
Jan 10, 2023	28.46	28.69	27.99	28.10	28.10	5,100
Jan 09, 2023	28.09	28.77	28.05	28.77	28.77	5,700
Jan 06, 2023	29.60	29.60	28.65	28.78	28.78	14,800
Jan 05, 2023	29.67	29.67	28.80	28.90	28.90	11,500
Jan 04, 2023	30.62	30.97	28.77	28.83	28.83	105,400
Jan 03, 2023	33.66	33.66	32.50	33.03	33.03	15,200
Dec 30, 2022	35.05	35.63	34.62	35.58	35.58	7,500
Dec 29, 2022	34.80	34.91	33.83	33.95	33.95	14,700
Dec 28, 2022	34.20	36.04	34.20	36.04	36.04	14,000
Dec 27, 2022	36.00	36.00	33.33	33.87	33.87	19,300
Dec 23, 2022	36.50	37.34	36.42	37.23	37.23	7,000
Dec 22, 2022	36.19	37.41	35.97	36.92	36.92	9,900
Dec 22, 2022	0.021 Dividend
Dec 21, 2022	37.67	38.13	36.37	36.65	36.63	46,900
Dec 20, 2022	38.58	38.67	37.98	38.54	38.52	13,600
Dec 19, 2022	36.63	37.50	36.63	37.49	37.47	50,900
Dec 16, 2022	36.63	37.08	36.30	37.08	37.06	9,500
Dec 15, 2022	35.11	37.42	34.95	37.23	37.21	21,600
Dec 14, 2022	35.94	36.00	35.20	35.55	35.53	10,400
Dec 13, 2022	34.57	36.16	33.99	36.01	35.99	29,500
Dec 12, 2022	36.41	37.58	36.41	36.86	36.84	18,700
Dec 09, 2022	34.99	36.00	34.80	35.98	35.96	22,200
Dec 08, 2022	36.08	36.15	35.38	35.53	35.51	20,500
Dec 07, 2022	38.47	38.80	37.72	38.12	38.10	24,300
Dec 06, 2022	36.33	36.92	36.00	36.50	36.48	15,600
Dec 05, 2022	35.99	37.77	35.99	37.48	37.46	27,900
Dec 02, 2022	40.26	40.26	36.70	37.20	37.18	24,600
Dec 01, 2022	39.22	39.75	39.00	39.44	39.42	14,700
Nov 30, 2022	40.07	40.07	37.64	38.60	38.58	62,800
Nov 29, 2022	42.75	42.98	42.00	42.41	42.39	29,500
Nov 28, 2022	48.69	48.82	46.09	47.21	47.18	48,000
Nov 25, 2022	47.69	48.22	47.29	47.97	47.94	14,600
Nov 23, 2022	47.02	47.02	46.21	46.52	46.49	11,200
Nov 22, 2022	48.32	48.58	47.55	47.70	47.67	13,200
Nov 21, 2022	46.65	46.98	45.90	46.78	46.75	10,200
Nov 18, 2022	44.58	45.58	44.58	45.18	45.15	15,700
Nov 17, 2022	46.77	46.77	42.57	42.57	42.55	15,900
Nov 16, 2022	43.78	44.85	43.78	44.64	44.61	17,900
Nov 15, 2022	42.81	43.94	42.01	42.81	42.79	42,900
Nov 14, 2022	47.25	48.20	46.86	47.84	47.81	25,800
Nov 11, 2022	49.02	49.45	47.64	48.24	48.21	61,800
Nov 10, 2022	54.39	54.87	52.90	53.26	53.23	25,200
Nov 09, 2022	58.70	60.39	58.31	60.27	60.24	25,100
Nov 08, 2022	56.62	57.43	55.30	55.82	55.79	10,200
Nov 07, 2022	54.78	56.10	54.05	55.84	55.81	31,000
Nov 04, 2022	56.66	59.90	56.42	56.47	56.44	76,200
Nov 03, 2022	69.60	69.83	65.62	66.40	66.36	16,000
Nov 02, 2022	66.88	67.89	64.99	67.82	67.78	23,500
Nov 01, 2022	65.80	68.45	65.32	68.10	68.06	47,600
Oct 31, 2022	74.90	75.00	73.12	74.43	74.39	32,700
Oct 28, 2022	71.65	72.38	70.65	70.69	70.65	28,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,969.03-33.84(-0.85%)

Dow 3032,251.45-309.15(-0.95%)

Nasdaq11,772.43-87.68(-0.74%)

Russell 20001,753.78-23.96(-1.35%)

Crude Oil70.36+0.69(+0.99%)

Gold1,968.80+27.70(+1.43%)

Fed raises rates 0.25% amid banking crisis, signals hikes nearing end

ProShares UltraShort FTSE China 50 (FXP)

S&P 500
3,969.03
-33.84(-0.85%)

Dow 30
32,251.45
-309.15(-0.95%)

Nasdaq
11,772.43
-87.68(-0.74%)

Russell 2000
1,753.78
-23.96(-1.35%)

Crude Oil
70.36
+0.69(+0.99%)

Gold
1,968.80
+27.70(+1.43%)