FXP

ProShares UltraShort FTS... Historical Data

FXP Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 29.66 -0.27 -0.9% 29.71 29.71 29.54 1,658
Apr 15 2021 29.93 -0.19 -0.63% 30.00 30.039 29.731 7,047
Apr 14 2021 30.12 -0.12 -0.4% 29.69 30.12 29.61 9,297
Apr 13 2021 30.24 0.03 0.1% 30.50 30.50 30.11 5,728
Apr 12 2021 30.21 0.01 0.03% 30.50 30.57 30.20 6,512
Apr 09 2021 30.20 0.79 2.69% 30.34 30.38 30.14 7,677
Apr 08 2021 29.41 -0.84 -2.78% 29.26 29.4558 29.115 11,011
Apr 07 2021 30.25 1.45 5.03% 30.37 30.47 30.17 22,774
Apr 06 2021 28.80 -0.22 -0.76% 29.11 29.369 28.49 22,199
Apr 05 2021 29.02 -0.10 -0.34% 28.71 29.14 28.71 64,744
Apr 02 2021 29.12 0.00 +0.00% 28.80 29.14 28.68 0
Apr 01 2021 29.12 -0.94 -3.13% 28.80 29.14 28.68 43,419
Mar 31 2021 30.061 -0.17 -0.56% 30.71 30.71 29.94 10,220
Mar 30 2021 30.23 -0.28 -0.91% 30.63 30.76 30.1301 11,098
Mar 29 2021 30.5083 0.36 1.19% 30.86 30.87 30.42 15,673
Mar 26 2021 30.15 -1.89 -5.9% 31.26 31.42 30.06 74,980
Mar 25 2021 32.04 -0.24 -0.74% 32.37 32.38 31.80 96,710
Mar 24 2021 32.28 2.15 7.14% 31.16 32.28 31.16 80,223
Mar 23 2021 30.13 1.35 4.69% 29.91 30.13 29.70 27,774
Mar 22 2021 28.78 0.04 0.14% 28.93 29.04 28.65 25,967
Mar 19 2021 28.7409 0.02 0.07% 29.43 29.43 28.74 13,162
Mar 18 2021 28.72 0.32 1.13% 28.47 28.72 28.20 9,277
Mar 17 2021 28.40 0.24 0.85% 29.40 29.41 28.04 8,877
Mar 16 2021 28.16 -0.55 -1.93% 28.50 28.50 28.12 9,507
Mar 15 2021 28.7135 0.08 0.29% 29.17 29.25 28.71 24,843
Mar 12 2021 28.63 1.48 5.45% 28.82 29.03 28.62 13,271
Mar 11 2021 27.15 -2.16 -7.37% 27.63 27.90 27.12 23,349
Mar 10 2021 29.31 0.58 2.02% 28.46 29.36 28.46 48,761
Mar 09 2021 28.73 -1.27 -4.22% 29.28 29.3442 28.36 27,542
Mar 08 2021 29.9969 1.91 6.79% 29.67 30.01 29.41 24,282
Mar 05 2021 28.09 -0.68 -2.36% 27.95 29.0757 27.86 23,496
Mar 04 2021 28.77 1.60 5.89% 27.91 28.8858 27.81 17,126
Mar 03 2021 27.17 -0.44 -1.59% 26.47 27.2006 26.43 6,172
Mar 02 2021 27.61 1.00 3.78% 27.27 27.61 27.20 10,395
Mar 01 2021 26.6052 -1.43 -5.12% 27.10 27.2878 26.528 40,493
Feb 26 2021 28.04 0.90 3.32% 27.95 28.40 27.7158 20,194
Feb 25 2021 27.14 0.83 3.15% 26.15 27.148 26.065 10,467
Feb 24 2021 26.31 1.10 4.36% 26.67 27.025 26.30 19,271
Feb 23 2021 25.21 -0.15 -0.58% 25.77 26.1763 24.97 12,117
Feb 22 2021 25.3565 1.66 6.99% 25.05 25.36 24.965 16,368
Feb 19 2021 23.70 -0.34 -1.42% 23.56 23.72 23.53 3,674
Feb 18 2021 24.0414 1.06 4.63% 24.17 24.535 24.04 12,250
Feb 17 2021 22.9765 -0.76 -3.22% 23.23 23.31 22.9765 9,105
Feb 16 2021 23.74 -0.03 -0.13% 23.58 23.758 23.51 3,187
Feb 15 2021 23.77 0.00 +0.00% 24.05 24.05 23.671 0
Feb 12 2021 23.77 -0.02 -0.1% 24.05 24.05 23.671 2,473
Feb 11 2021 23.7938 -0.80 -3.24% 24.12 24.12 23.665 7,189
Feb 10 2021 24.59 -0.52 -2.07% 24.31 24.92 24.2001 21,680
Feb 09 2021 25.11 -0.66 -2.56% 25.52 25.52 25.05 4,467
Feb 08 2021 25.77 0.11 0.43% 25.82 25.999 25.70 6,631
Feb 05 2021 25.66 -0.41 -1.57% 25.84 26.01 25.63 8,765
Feb 04 2021 26.07 0.28 1.09% 26.13 26.3699 26.02 16,858
Feb 03 2021 25.79 -0.12 -0.45% 25.66 25.885 25.66 4,462
Feb 02 2021 25.9063 -0.77 -2.9% 25.99 26.135 25.87 5,687
Feb 01 2021 26.68 -1.55 -5.47% 27.08 27.205 26.68 18,703
Jan 29 2021 28.225 1.24 4.58% 27.92 28.46 27.805 20,255
Jan 28 2021 26.99 -0.13 -0.48% 27.73 27.73 26.921 28,707
Jan 27 2021 27.12 1.86 7.36% 26.75 27.12 26.50 12,314
Jan 26 2021 25.26 0.51 2.06% 25.31 25.50 25.26 8,838
Jan 25 2021 24.75 -1.20 -4.62% 24.62 25.16 24.50 14,726
Jan 22 2021 25.95 0.32 1.25% 26.21 26.24 25.76 7,392
Jan 21 2021 25.63 0.30 1.18% 25.61 25.82 25.58 24,174
Jan 20 2021 25.3301 -1.72 -6.36% 25.62 25.85 25.33 42,926
Jan 19 2021 27.05 -2.50 -8.47% 27.03 27.36 26.97 41,561


Your Recent History
AMEX
FXP
ProShares ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.