U.S. markets closed

ProShares Ultra FTSE China 50 (XPP)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
50.74-1.52 (-2.91%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 202150.3850.7450.0050.7450.7421,936
Sep 15, 202151.9252.2651.2352.2652.2621,100
Sep 14, 202153.2853.5753.0053.1953.192,700
Sep 13, 202155.5355.6254.8755.5655.564,600
Sep 10, 202157.0557.0555.8855.8855.886,200
Sep 09, 202155.3256.1355.3255.8555.854,000
Sep 08, 202158.0058.0056.8657.0157.012,200
Sep 07, 202157.6558.4957.6558.1358.135,100
Sep 03, 202155.6056.0355.5555.7755.7724,200
Sep 02, 202156.2756.3255.4155.4155.413,500
Sep 01, 202155.6056.7955.6056.6056.606,300
Aug 31, 202153.8354.3253.7754.3254.324,800
Aug 30, 202151.8452.4851.2352.2452.242,400
Aug 27, 202152.0552.1551.8552.1252.123,100
Aug 26, 202151.8451.9751.3951.4651.4620,400
Aug 25, 202153.2053.3452.6253.1353.139,600
Aug 24, 202153.3454.0353.3454.0354.0328,900
Aug 23, 202149.2950.4149.2950.3850.3812,000
Aug 20, 202148.5549.1048.3148.4848.4812,000
Aug 19, 202149.5449.8649.1349.4249.429,800
Aug 18, 202152.0952.0951.4451.5551.557,600
Aug 17, 202151.0351.7350.6450.6850.685,100
Aug 16, 202153.8253.9353.2353.6853.683,800
Aug 13, 202155.4255.5754.9055.5655.562,200
Aug 12, 202155.9655.9655.3255.5555.5518,700
Aug 11, 202156.8557.2256.8557.1857.182,200
Aug 10, 202156.7156.8056.0456.2756.2725,500
Aug 09, 202154.5755.2054.5755.0655.068,100
Aug 06, 202154.1654.1652.9153.2353.233,700
Aug 05, 202154.3854.7754.3554.4654.4611,900
Aug 04, 202155.1956.0955.1955.6255.6213,700
Aug 03, 202153.9754.1053.6654.0654.062,100
Aug 02, 202154.7055.4254.7055.0055.0014,900
Jul 30, 202152.8553.8652.8053.6053.6015,600
Jul 29, 202155.8455.8453.9054.6154.6113,800
Jul 28, 202153.3056.0453.2356.0456.0426,700
Jul 27, 202149.0050.2147.8250.1850.1817,600
Jul 26, 202155.0355.6753.3853.6753.6726,700
Jul 23, 202161.0061.0059.7060.0860.0817,800
Jul 22, 202163.1863.3263.0063.2163.214,500
Jul 21, 202161.8862.8661.8862.8662.865,700
Jul 20, 202161.7562.4061.5362.4062.402,100
Jul 19, 202162.7063.0962.2563.0963.094,300
Jul 16, 202165.9265.9264.7664.7664.761,900
Jul 15, 202165.4465.6665.3965.6465.641,900
Jul 14, 202165.4465.4464.5964.5964.593,500
Jul 13, 202164.6465.1264.6464.9464.942,100
Jul 12, 202163.6363.6863.4663.6063.6010,700
Jul 09, 202162.8664.2262.7264.1464.145,900
Jul 08, 202160.0560.8760.0160.5560.5522,200
Jul 07, 202165.5965.5964.4364.7064.707,800
Jul 06, 202165.1665.1664.3264.5464.545,900
Jul 02, 202168.3168.3267.9468.2668.268,400
Jul 01, 202170.8170.8169.9670.0770.071,500
Jun 30, 202170.6370.8170.6370.8170.818,400
Jun 29, 202172.3672.3672.3672.3672.36900
Jun 28, 202173.0373.4073.0373.3473.344,100
Jun 25, 202172.6773.0972.4673.0373.032,100
Jun 24, 202170.2370.3870.2370.3870.381,100
Jun 23, 202168.9869.5068.9869.0269.024,700
Jun 22, 202167.2067.5267.2067.4267.424,900
Jun 21, 202168.0868.3967.4468.3968.392,100
Jun 18, 202168.7268.7268.3768.3868.382,000
Jun 17, 202167.8668.4167.8668.2568.252,800
Jun 16, 202167.3967.3966.0666.4666.4612,000
Jun 15, 202169.0369.0368.4568.5368.531,800
Jun 14, 202170.1370.6170.1370.6170.615,600
Jun 11, 202170.3070.3069.7770.0870.08700
Jun 10, 202170.5370.5370.2970.3270.321,200
Jun 09, 202169.7069.8669.5169.5769.571,100
Jun 08, 202170.1670.1669.3369.8169.813,300
Jun 07, 202170.3270.4069.7070.4070.404,300
Jun 04, 202171.5371.8071.5371.8071.802,900
Jun 03, 202171.3271.3270.3470.3670.3610,500
Jun 02, 202173.5073.5073.1073.3073.3023,900
Jun 01, 202174.3974.3973.2873.9173.9111,100
May 28, 202169.8370.4069.4970.3370.3310,200
May 27, 202169.9870.7569.9870.7570.751,600
May 26, 202170.7570.9470.6570.7570.7511,700
May 25, 202169.7170.1069.7070.0270.0211,400
May 24, 202166.8967.1266.7866.7866.782,300
May 21, 202168.5468.5466.8766.8866.887,000
May 20, 202168.2968.5768.0568.2968.293,300
May 19, 202165.3066.9065.3066.8366.835,100
May 18, 202166.3667.0566.3666.4566.454,300
May 17, 202164.9365.4264.8665.4265.426,200
May 14, 202163.3864.5563.1064.3664.368,700
May 13, 202164.1264.1262.0462.4962.493,900
May 12, 202165.5565.5563.9764.1964.195,800
May 11, 202163.6965.9563.6165.7965.795,900
May 10, 202167.3667.3665.8565.9165.918,000
May 07, 202169.6070.3469.6069.7669.765,700
May 06, 202168.9069.3268.8369.3269.321,400
May 05, 202169.3369.6368.9068.9468.946,600
May 04, 202169.3169.5567.9368.4368.434,100
May 03, 202169.8670.5069.5469.7569.753,900
Apr 30, 202170.7171.1770.1070.5270.5216,800
Apr 29, 202174.0374.0372.3473.4273.425,200
Apr 28, 202173.3174.1973.3173.6373.633,800
Apr 27, 202172.9973.1772.7473.0873.085,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...