ProShares UltraShort FTSE China 50 (FXP)
NYSEARCA: FXP · Real-Time Price · USD
10.40
+0.20 (2.00%)
Jun 27, 2025, 4:00 PM - Market closed
FXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 11.98 | 12.03 | 11.80 | 11.82 | 11.65 | -2.22% | 18,242 |
| May 30, 2025 | 11.95 | 12.14 | 11.93 | 12.09 | 11.91 | 4.13% | 25,843 |
| May 29, 2025 | 11.46 | 11.68 | 11.46 | 11.61 | 11.44 | -2.27% | 7,494 |
| May 28, 2025 | 11.80 | 11.88 | 11.80 | 11.88 | 11.70 | 2.11% | 30,534 |
| May 27, 2025 | 11.66 | 11.69 | 11.63 | 11.64 | 11.46 | 1.80% | 13,634 |
| May 23, 2025 | 11.47 | 11.47 | 11.38 | 11.43 | 11.26 | -0.36% | 2,311 |
| May 22, 2025 | 11.48 | 11.48 | 11.37 | 11.47 | 11.30 | 1.19% | 8,657 |
| May 21, 2025 | 11.07 | 11.38 | 11.05 | 11.34 | 11.17 | 0.98% | 20,686 |
| May 20, 2025 | 11.31 | 11.31 | 11.23 | 11.23 | 11.06 | -1.79% | 19,409 |
| May 19, 2025 | 11.67 | 11.67 | 11.42 | 11.43 | 11.26 | -1.54% | 6,971 |
| May 16, 2025 | 11.66 | 11.66 | 11.59 | 11.61 | 11.44 | 0.60% | 826 |
| May 15, 2025 | 11.46 | 11.61 | 11.45 | 11.54 | 11.37 | 2.90% | 6,674 |
| May 14, 2025 | 11.15 | 11.25 | 11.10 | 11.22 | 11.05 | -2.46% | 5,679 |
| May 13, 2025 | 11.66 | 11.66 | 11.40 | 11.50 | 11.33 | 1.00% | 8,650 |
| May 12, 2025 | 11.31 | 11.60 | 11.31 | 11.38 | 11.21 | -6.41% | 16,553 |
| May 9, 2025 | 12.05 | 12.18 | 11.96 | 12.16 | 11.98 | 0.61% | 5,209 |
| May 8, 2025 | 12.20 | 12.21 | 12.01 | 12.09 | 11.91 | -2.41% | 13,026 |
| May 7, 2025 | 12.29 | 12.40 | 12.29 | 12.39 | 12.20 | 4.28% | 13,216 |
| May 6, 2025 | 11.98 | 11.98 | 11.79 | 11.88 | 11.70 | -2.14% | 15,653 |
| May 5, 2025 | 12.28 | 12.28 | 12.06 | 12.14 | 11.96 | -0.41% | 13,103 |
| May 2, 2025 | 12.14 | 12.33 | 12.08 | 12.19 | 12.01 | -6.16% | 31,023 |
| May 1, 2025 | 12.96 | 13.05 | 12.87 | 12.99 | 12.80 | 0.15% | 31,430 |
| Apr 30, 2025 | 12.86 | 13.23 | 12.86 | 12.97 | 12.78 | 0.08% | 10,355 |
| Apr 29, 2025 | 12.90 | 12.97 | 12.88 | 12.96 | 12.77 | 1.01% | 4,149 |
| Apr 28, 2025 | 12.90 | 12.92 | 12.80 | 12.83 | 12.64 | 0.31% | 5,477 |
| Apr 25, 2025 | 12.86 | 12.91 | 12.79 | 12.79 | 12.60 | 0.87% | 7,038 |
| Apr 24, 2025 | 12.97 | 12.98 | 12.68 | 12.68 | 12.49 | -1.73% | 13,436 |
| Apr 23, 2025 | 12.72 | 12.94 | 12.49 | 12.90 | 12.71 | -2.40% | 32,524 |
| Apr 22, 2025 | 13.46 | 13.46 | 12.99 | 13.22 | 13.02 | -6.51% | 22,160 |
| Apr 21, 2025 | 14.08 | 14.39 | 14.08 | 14.14 | 13.93 | 0.18% | 19,492 |
| Apr 17, 2025 | 13.67 | 14.12 | 13.64 | 14.12 | 13.90 | 0.39% | 22,419 |
| Apr 16, 2025 | 14.04 | 14.26 | 13.84 | 14.06 | 13.85 | 4.23% | 38,979 |