FXP - ProShares UltraShort FTSE China 50

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 29, 201957.0657.2757.0057.1056.8915,100
Apr 26, 201957.6858.1057.5157.5857.3751,900
Apr 25, 201958.4758.9558.2158.2558.0362,700
Apr 24, 201956.5857.6856.5857.5257.3182,500
Apr 23, 201955.8656.0655.4955.7755.5640,100
Apr 22, 201956.4056.4055.6255.7955.5840,900
Apr 18, 201954.9455.2654.5254.7554.5513,200
Apr 17, 201954.3455.0054.2254.8954.6960,500
Apr 16, 201954.9655.4354.9655.1454.9433,100
Apr 15, 201956.0756.9356.0756.6656.4550,100
Apr 12, 201955.3755.5955.1755.3955.1949,300
Apr 11, 201956.6457.1556.5456.9856.7794,100
Apr 10, 201955.4755.7255.1655.3155.1164,200
Apr 09, 201954.9255.3054.9155.1554.9558,200
Apr 08, 201954.8355.2554.6254.8254.6268,800
Apr 05, 201954.9154.9654.2954.5654.3673,100
Apr 04, 201956.0156.0455.2655.3055.10106,200
Apr 03, 201956.0256.7355.3256.4556.24114,800
Apr 02, 201956.9657.7156.9657.3057.0975,600
Apr 01, 201956.9457.3356.6556.7456.5377,600
Mar 29, 201958.9659.1058.2658.4658.24102,200
Mar 28, 201960.4560.5559.6859.7459.5277,600
Mar 27, 201960.2861.1360.1660.6460.4268,800
Mar 26, 201960.1860.8959.7860.2860.0671,900
Mar 25, 201961.0061.1160.2860.4960.2793,300
Mar 22, 201958.8460.3758.7660.3160.09197,500
Mar 21, 201958.3358.3357.0257.0256.81131,600
Mar 20, 201957.5458.0555.8456.9356.72128,200
Mar 20, 20190.142 Dividend
Mar 19, 201956.4756.9156.1356.5256.17133,000
Mar 18, 201956.9657.3356.6356.9756.62132,600
Mar 15, 201958.7858.7858.1058.3157.9591,300
Mar 14, 201959.8960.4259.7459.9659.5966,100
Mar 13, 201959.4459.7359.2159.5359.1689,900
Mar 12, 201959.4659.8259.1059.3058.93102,200
Mar 11, 201961.8061.8060.3660.5760.19108,700
Mar 08, 201963.5063.7762.8363.1262.73154,100
Mar 07, 201959.5761.1359.5760.9260.54246,500
Mar 06, 201957.4358.3557.4358.3257.96107,100
Mar 05, 201958.0858.3257.0757.2556.90108,000
Mar 04, 201957.8659.7257.8658.6658.30123,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...