ProShares UltraShort FTSE China 50 (FXP)
NYSEARCA: FXP · Real-Time Price · USD
8.56
+0.14 (1.66%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.57 | 8.65 | 8.54 | 8.56 | 8.56 | 1.72% | 12,656 |
| Sep 25, 2025 | 8.52 | 8.52 | 8.38 | 8.42 | 8.42 | -0.48% | 15,085 |
| Sep 24, 2025 | 8.44 | 8.47 | 8.37 | 8.46 | 8.46 | -3.80% | 7,361 |
| Sep 23, 2025 | 8.71 | 8.80 | 8.65 | 8.79 | 8.66 | 2.94% | 17,129 |
| Sep 22, 2025 | 8.55 | 8.58 | 8.54 | 8.54 | 8.41 | 1.44% | 44,531 |
| Sep 19, 2025 | 8.33 | 8.42 | 8.28 | 8.42 | 8.29 | 0.69% | 9,493 |
| Sep 18, 2025 | 8.43 | 8.43 | 8.33 | 8.36 | 8.23 | 2.48% | 13,281 |
| Sep 17, 2025 | 8.15 | 8.26 | 8.12 | 8.16 | 8.03 | -2.71% | 37,111 |
| Sep 16, 2025 | 8.54 | 8.58 | 8.38 | 8.39 | 8.26 | -1.35% | 50,423 |
| Sep 15, 2025 | 8.49 | 8.53 | 8.45 | 8.50 | 8.37 | -1.16% | 29,214 |
| Sep 12, 2025 | 8.57 | 8.65 | 8.56 | 8.60 | 8.47 | 1.02% | 43,813 |
| Sep 11, 2025 | 8.79 | 8.79 | 8.51 | 8.51 | 8.38 | -4.88% | 73,375 |
| Sep 10, 2025 | 8.82 | 8.95 | 8.82 | 8.95 | 8.81 | 1.02% | 19,777 |
| Sep 9, 2025 | 8.95 | 8.95 | 8.82 | 8.86 | 8.72 | -2.53% | 73,661 |
| Sep 8, 2025 | 9.20 | 9.20 | 9.09 | 9.09 | 8.95 | -2.89% | 20,550 |
| Sep 5, 2025 | 9.30 | 9.45 | 9.30 | 9.36 | 9.22 | -2.59% | 12,431 |
| Sep 4, 2025 | 9.57 | 9.73 | 9.57 | 9.61 | 9.46 | 2.89% | 25,507 |
| Sep 3, 2025 | 9.34 | 9.40 | 9.30 | 9.34 | 9.20 | 1.63% | 11,667 |
| Sep 2, 2025 | 9.40 | 9.46 | 9.18 | 9.19 | 9.05 | -1.61% | 31,480 |
| Aug 29, 2025 | 9.42 | 9.47 | 9.29 | 9.34 | 9.20 | -1.74% | 121,171 |
| Aug 28, 2025 | 9.70 | 9.70 | 9.49 | 9.51 | 9.36 | -1.56% | 46,037 |
| Aug 27, 2025 | 9.63 | 9.75 | 9.63 | 9.66 | 9.51 | 5.01% | 57,273 |
| Aug 26, 2025 | 9.16 | 9.22 | 9.12 | 9.20 | 9.05 | -0.38% | 37,576 |
| Aug 25, 2025 | 9.12 | 9.23 | 9.06 | 9.23 | 9.09 | 0.33% | 39,369 |
| Aug 22, 2025 | 9.45 | 9.45 | 9.18 | 9.20 | 9.06 | -4.07% | 106,368 |
| Aug 21, 2025 | 9.70 | 9.70 | 9.59 | 9.59 | 9.44 | - | 40,685 |
| Aug 20, 2025 | 9.61 | 9.68 | 9.57 | 9.59 | 9.44 | -0.93% | 72,410 |
| Aug 19, 2025 | 9.54 | 9.72 | 9.52 | 9.68 | 9.53 | 2.00% | 14,041 |
| Aug 18, 2025 | 9.51 | 9.54 | 9.45 | 9.49 | 9.34 | -1.20% | 56,285 |
| Aug 15, 2025 | 9.57 | 9.64 | 9.55 | 9.61 | 9.46 | -0.05% | 13,717 |
| Aug 14, 2025 | 9.55 | 9.65 | 9.53 | 9.61 | 9.46 | 3.72% | 72,520 |
| Aug 13, 2025 | 9.41 | 9.41 | 9.25 | 9.27 | 9.12 | -5.84% | 22,833 |
| Aug 12, 2025 | 10.03 | 10.06 | 9.81 | 9.84 | 9.69 | -3.24% | 89,373 |
| Aug 11, 2025 | 10.13 | 10.24 | 10.12 | 10.17 | 10.01 | 1.80% | 112,864 |
| Aug 8, 2025 | 10.02 | 10.02 | 9.98 | 9.99 | 9.84 | 0.81% | 3,802 |
| Aug 7, 2025 | 9.90 | 10.00 | 9.90 | 9.91 | 9.76 | -0.06% | 10,446 |
| Aug 6, 2025 | 10.01 | 10.06 | 9.92 | 9.92 | 9.76 | -0.67% | 4,191 |
| Aug 5, 2025 | 9.92 | 10.00 | 9.91 | 9.98 | 9.83 | -1.03% | 5,475 |
| Aug 4, 2025 | 10.01 | 10.15 | 10.00 | 10.09 | 9.93 | -3.24% | 36,326 |
| Aug 1, 2025 | 10.39 | 10.52 | 10.39 | 10.43 | 10.26 | 3.42% | 51,049 |
| Jul 31, 2025 | 10.17 | 10.20 | 10.03 | 10.08 | 9.93 | 1.61% | 36,740 |
| Jul 30, 2025 | 9.84 | 9.93 | 9.76 | 9.92 | 9.77 | 2.48% | 94,031 |
| Jul 29, 2025 | 9.55 | 9.70 | 9.55 | 9.68 | 9.53 | 1.22% | 40,599 |
| Jul 28, 2025 | 9.48 | 9.60 | 9.48 | 9.56 | 9.42 | 1.20% | 6,333 |
| Jul 25, 2025 | 9.55 | 9.57 | 9.45 | 9.45 | 9.30 | 1.18% | 26,007 |
| Jul 24, 2025 | 9.30 | 9.38 | 9.27 | 9.34 | 9.20 | 0.65% | 20,790 |
| Jul 23, 2025 | 9.30 | 9.30 | 9.25 | 9.28 | 9.14 | -1.80% | 54,933 |
| Jul 22, 2025 | 9.58 | 9.59 | 9.43 | 9.45 | 9.30 | -2.58% | 8,184 |
| Jul 21, 2025 | 9.71 | 9.73 | 9.58 | 9.70 | 9.55 | -0.72% | 8,386 |
| Jul 18, 2025 | 9.76 | 9.78 | 9.62 | 9.77 | 9.62 | -2.55% | 10,801 |