ProShares UltraShort FTSE China 50 (FXP)
NYSEARCA: FXP · Real-Time Price · USD
9.26
-0.58 (-5.84%)
Aug 13, 2025, 4:00 PM - Market closed
FXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 9.41 | 9.41 | 9.25 | 9.27 | 9.27 | -5.84% | 22,833 |
| Aug 12, 2025 | 10.03 | 10.06 | 9.81 | 9.84 | 9.84 | -3.24% | 89,373 |
| Aug 11, 2025 | 10.13 | 10.24 | 10.12 | 10.17 | 10.17 | 1.80% | 112,864 |
| Aug 8, 2025 | 10.02 | 10.02 | 9.98 | 9.99 | 9.99 | 0.81% | 3,802 |
| Aug 7, 2025 | 9.90 | 10.00 | 9.90 | 9.91 | 9.91 | -0.06% | 10,446 |
| Aug 6, 2025 | 10.01 | 10.06 | 9.92 | 9.92 | 9.92 | -0.67% | 4,191 |
| Aug 5, 2025 | 9.92 | 10.00 | 9.91 | 9.98 | 9.98 | -1.03% | 5,475 |
| Aug 4, 2025 | 10.01 | 10.15 | 10.00 | 10.09 | 10.09 | -3.24% | 36,326 |
| Aug 1, 2025 | 10.39 | 10.52 | 10.39 | 10.43 | 10.43 | 3.42% | 51,049 |
| Jul 31, 2025 | 10.17 | 10.20 | 10.03 | 10.08 | 10.08 | 1.61% | 36,740 |
| Jul 30, 2025 | 9.84 | 9.93 | 9.76 | 9.92 | 9.92 | 2.48% | 94,031 |
| Jul 29, 2025 | 9.55 | 9.70 | 9.55 | 9.68 | 9.68 | 1.22% | 40,599 |
| Jul 28, 2025 | 9.48 | 9.60 | 9.48 | 9.56 | 9.56 | 1.20% | 6,333 |
| Jul 25, 2025 | 9.55 | 9.57 | 9.45 | 9.45 | 9.45 | 1.18% | 26,007 |
| Jul 24, 2025 | 9.30 | 9.38 | 9.27 | 9.34 | 9.34 | 0.65% | 20,790 |
| Jul 23, 2025 | 9.30 | 9.30 | 9.25 | 9.28 | 9.28 | -1.80% | 54,933 |
| Jul 22, 2025 | 9.58 | 9.59 | 9.43 | 9.45 | 9.45 | -2.58% | 8,184 |
| Jul 21, 2025 | 9.71 | 9.73 | 9.58 | 9.70 | 9.70 | -0.72% | 8,386 |
| Jul 18, 2025 | 9.76 | 9.78 | 9.62 | 9.77 | 9.77 | -2.55% | 10,801 |
| Jul 17, 2025 | 10.12 | 10.12 | 10.03 | 10.03 | 10.03 | -0.24% | 3,166 |
| Jul 16, 2025 | 10.17 | 10.22 | 10.05 | 10.05 | 10.05 | 0.67% | 15,846 |
| Jul 15, 2025 | 10.18 | 10.24 | 9.97 | 9.98 | 9.98 | -4.04% | 22,327 |
| Jul 14, 2025 | 10.51 | 10.51 | 10.39 | 10.40 | 10.40 | -2.14% | 7,152 |
| Jul 11, 2025 | 10.54 | 10.64 | 10.54 | 10.63 | 10.63 | 0.24% | 8,592 |
| Jul 10, 2025 | 10.66 | 10.69 | 10.59 | 10.61 | 10.61 | -1.85% | 9,338 |
| Jul 9, 2025 | 10.83 | 10.83 | 10.78 | 10.81 | 10.81 | 2.90% | 16,974 |
| Jul 8, 2025 | 10.54 | 10.54 | 10.50 | 10.50 | 10.50 | -2.03% | 5,810 |
| Jul 7, 2025 | 10.76 | 10.76 | 10.60 | 10.72 | 10.72 | -0.21% | 4,948 |
| Jul 3, 2025 | 10.72 | 10.76 | 10.65 | 10.74 | 10.74 | 2.13% | 18,652 |
| Jul 2, 2025 | 10.56 | 10.59 | 10.52 | 10.52 | 10.52 | 1.18% | 2,889 |
| Jul 1, 2025 | 10.48 | 10.52 | 10.38 | 10.39 | 10.39 | -0.49% | 1,859 |
| Jun 30, 2025 | 10.58 | 10.61 | 10.45 | 10.45 | 10.45 | 0.39% | 4,501 |
| Jun 27, 2025 | 10.42 | 10.47 | 10.39 | 10.40 | 10.40 | 2.00% | 3,976 |
| Jun 26, 2025 | 10.33 | 10.33 | 10.17 | 10.20 | 10.20 | -0.87% | 15,547 |
| Jun 25, 2025 | 10.24 | 10.30 | 10.24 | 10.29 | 10.29 | -1.80% | 4,098 |
| Jun 24, 2025 | 10.70 | 10.79 | 10.41 | 10.48 | 10.32 | -5.19% | 16,291 |
| Jun 23, 2025 | 11.20 | 11.23 | 11.02 | 11.05 | 10.89 | -2.52% | 16,140 |
| Jun 20, 2025 | 11.23 | 11.38 | 11.17 | 11.34 | 11.17 | -0.02% | 23,885 |
| Jun 18, 2025 | 11.12 | 11.35 | 11.11 | 11.34 | 11.17 | 3.38% | 10,428 |
| Jun 17, 2025 | 10.80 | 10.97 | 10.79 | 10.97 | 10.81 | 2.43% | 25,435 |
| Jun 16, 2025 | 10.71 | 10.71 | 10.52 | 10.71 | 10.55 | -1.65% | 4,687 |
| Jun 13, 2025 | 11.01 | 11.09 | 10.89 | 10.89 | 10.73 | 2.64% | 5,418 |
| Jun 12, 2025 | 10.63 | 10.65 | 10.61 | 10.61 | 10.45 | 0.14% | 7,505 |
| Jun 11, 2025 | 10.48 | 10.60 | 10.48 | 10.60 | 10.44 | -1.17% | 17,160 |
| Jun 10, 2025 | 10.67 | 10.80 | 10.67 | 10.72 | 10.56 | -0.34% | 6,078 |
| Jun 9, 2025 | 10.86 | 10.88 | 10.72 | 10.76 | 10.60 | -2.33% | 14,206 |
| Jun 6, 2025 | 11.17 | 11.23 | 11.01 | 11.01 | 10.85 | -0.03% | 12,301 |
| Jun 5, 2025 | 10.98 | 11.04 | 10.88 | 11.02 | 10.85 | -1.45% | 15,187 |
| Jun 4, 2025 | 11.43 | 11.43 | 11.16 | 11.18 | 11.01 | -3.34% | 6,214 |
| Jun 3, 2025 | 11.54 | 11.76 | 11.45 | 11.57 | 11.39 | -2.17% | 12,299 |