ProShares UltraShort FTSE China 50 (FXP)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.27 | -13.2593457944 | 17.12 | 17.12 | 14.85 | 14218 | 15.9935109 | SP |
| 4 | -5.65 | -27.5609756098 | 20.5 | 20.5 | 14.85 | 11978 | 17.17884975 | SP |
| 12 | -4.37 | -22.7367325702 | 19.22 | 20.685 | 14.85 | 14264 | 18.19876352 | SP |
| 26 | -17.15 | -53.59375 | 32 | 32.8851 | 13.5 | 30061 | 17.81240034 | SP |
| 52 | -28.61 | -65.8306488725 | 43.46 | 44.61 | 13.5 | 19511 | 22.03548797 | SP |
| 156 | -21.01 | -58.5889570552 | 35.86 | 75 | 13.5 | 22081 | 35.93654321 | SP |
| 260 | -44.25 | -74.8730964467 | 59.1 | 82.65 | 13.5 | 30387 | 42.00848883 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 15.6436 | -0.45 | -2.77 | 15.44 | 15.69 | 15.13 | 34268 |
| 1738884600 | 16.09 | -0.3 | -1.80 | 15.96 | 16.135 | 15.9 | 7772 |
| 1738798200 | 16.3852 | 0.48 | 3.04 | 16.27 | 16.399999 | 16.219999 | 2903 |
| 1738711800 | 15.9018 | -0.77 | -4.61 | 16.02 | 16.079999 | 15.67 | 13081 |
| 1738625400 | 16.6706 | 0.2 | 1.22 | 17.12 | 17.12 | 16.309999 | 16361 |
| 1738366200 | 16.469999 | 0.73 | 4.62 | 15.875 | 16.555 | 15.875 | 14814 |
| 1738279800 | 15.7425 | -0.85 | -5.11 | 16.54 | 16.54 | 15.59 | 17411 |
| 1738193400 | 16.59 | 0.1 | 0.61 | 16.21 | 16.629999 | 16.17 | 7344 |
| 1738107000 | 16.489999 | -0.33 | -1.97 | 16.86 | 17.12 | 16.489999 | 11562 |
| 1738020600 | 16.8208 | -0.33 | -1.95 | 16.739999 | 16.93 | 16.66 | 9998 |
| 1737761400 | 17.1547 | -0.91 | -5.02 | 17.52 | 17.52 | 17.116 | 10989 |
| 1737675000 | 18.0617 | 0 | 0.00 | 18.0617 | 18.0617 | 18.0617 | 0 |
| 1737588600 | 18.0617 | 0.24 | 1.36 | 18.04 | 18.1 | 17.95 | 6279 |
| 1737502200 | 17.82 | -0.35 | -1.91 | 17.68 | 17.96 | 17.58 | 5086 |
| 1737156600 | 18.1677 | -0.73 | -3.87 | 18.6 | 18.6 | 17.9 | 3906 |
| 1737070200 | 18.9 | -0.04 | -0.21 | 18.86 | 18.9699 | 18.8 | 5845 |
| 1736983800 | 18.94 | -0.4 | -2.07 | 18.97 | 19.04 | 18.8305 | 8399 |
| 1736897400 | 19.3401 | -0.98 | -4.82 | 19.32 | 19.46 | 19.22 | 37526 |
| 1736811000 | 20.32 | -0.17 | -0.82 | 20.5 | 20.5 | 20.2413 | 5547 |
| 1736551800 | 20.4883 | 1.12 | 5.77 | 20 | 20.49 | 19.98 | 40261 |
| 1736379000 | 19.37 | 0.19 | 0.99 | 19.58 | 19.58 | 19.3618 | 14158 |
| 1736292600 | 19.18 | 0.47 | 2.50 | 19.03 | 19.19 | 18.87 | 9453 |
| 1736206200 | 18.7118 | 0.41 | 2.27 | 18.08 | 18.72 | 17.98 | 8607 |
| 1735947000 | 18.2973 | -0.57 | -3.03 | 18.4 | 18.45 | 18.293583 | 5086 |
| 1735860600 | 18.87 | 0.72 | 3.98 | 18.68 | 18.87 | 18.57 | 10939 |
| 1735687800 | 18.1474 | 0.07 | 0.37 | 18.05 | 18.24 | 18.01 | 2505 |
| 1735601400 | 18.0802 | 0.4 | 2.29 | 17.78 | 18.1205 | 17.78 | 27117 |
| 1735342200 | 17.6761 | 0.35 | 2.01 | 17.77 | 17.81 | 17.6019 | 6239 |
| 1735255800 | 17.3284 | -0.17 | -0.98 | 17.58 | 17.58 | 17.2301 | 3323 |
| 1735077840 | 17.5 | -0.28 | -1.59 | 17.4 | 17.5863 | 17.39 | 4313 |
| 1734996600 | 17.7823 | -0.47 | -2.56 | 18.06 | 18.13 | 17.77 | 4768 |
| 1734737400 | 18.25 | -0.23 | -1.24 | 18.48 | 18.48 | 18.081 | 5069 |
| 1734651000 | 18.48 | -0.22 | -1.18 | 18.25 | 18.48 | 18.19 | 17281 |
| 1734564600 | 18.7 | 0.72 | 4.00 | 18.16 | 18.71 | 18.12 | 7887 |
| 1734478200 | 17.98 | -0.57 | -3.06 | 18.37 | 18.4283 | 17.95 | 22730 |
| 1734391800 | 18.548 | 0.55 | 3.06 | 18.45 | 18.55 | 18.3 | 13507 |
| 1734132600 | 17.9965 | 0.46 | 2.60 | 17.95 | 18.21 | 17.95 | 6264 |
| 1734046200 | 17.54 | 0.02 | 0.09 | 17.55 | 17.6201 | 17.37 | 8569 |
| 1733959800 | 17.5243 | 0.31 | 1.83 | 17.61 | 17.77 | 17.52 | 31533 |
| 1733873400 | 17.21 | 1.42 | 8.99 | 17.06 | 17.25 | 16.92 | 35718 |
| 1733787000 | 15.79 | -3.07 | -16.27 | 16.219999 | 16.225 | 15.2701 | 63741 |
| 1733527800 | 18.8575 | -0.44 | -2.29 | 18.71 | 18.86 | 18.6706 | 9754 |
| 1733441400 | 19.3 | -0.2 | -1.03 | 19.4 | 19.4 | 19.1709 | 6535 |
| 1733355000 | 19.5 | 0.34 | 1.77 | 19.14 | 19.54 | 19.14 | 11137 |
| 1733268600 | 19.1617 | -0.16 | -0.82 | 19.2 | 19.2 | 19 | 15105 |
| 1733182200 | 19.32 | -0.14 | -0.72 | 19.4 | 19.6 | 19.2672 | 13334 |
| 1732917840 | 19.46 | 0.06 | 0.31 | 19.81 | 19.86 | 19.401 | 10736 |
| 1732750200 | 19.4 | -1.16 | -5.63 | 19.42 | 19.5226 | 19.28 | 35966 |
| 1732663800 | 20.5572 | 0.26 | 1.27 | 20.3 | 20.685 | 20.3 | 26651 |
| 1732577400 | 20.3 | 0 | 0.00 | 20.46 | 20.4799 | 20.18 | 12450 |
| 1732318200 | 20.3 | 0.92 | 4.73 | 20.22 | 20.41 | 20.16 | 44170 |
| 1732231800 | 19.3823 | 0.15 | 0.79 | 19.46 | 19.52 | 19.24 | 5681 |
| 1732145400 | 19.23 | -0.06 | -0.31 | 19.23 | 19.281836 | 19.1 | 8060 |
| 1732059000 | 19.289 | 0.34 | 1.78 | 19.29 | 19.36 | 19.2191 | 7836 |
| 1731972600 | 18.9523 | -0.72 | -3.65 | 19.22 | 19.22 | 18.93 | 16057 |
| 1731713400 | 19.67 | -0.23 | -1.16 | 19.67 | 19.869 | 19.64 | 17891 |
| 1731627000 | 19.9 | 0.42 | 2.16 | 19.6 | 20 | 19.6 | 23696 |
| 1731540600 | 19.48 | 0.02 | 0.10 | 19.13 | 19.5499 | 19.0789 | 19514 |
| 1731454200 | 19.46 | 1.31 | 7.22 | 19.06 | 19.53 | 18.97 | 89156 |
| 1731367800 | 18.15 | 0.12 | 0.67 | 17.96 | 18.16 | 17.92 | 22584 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
