FXP

ProShares UltraShort FTS... Historical Data

FXP Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2022 39.44 0.84 2.18% 39.22 39.75 38.99 14,730
Nov 30 2022 38.60 -3.81 -8.98% 40.07 40.07 37.64 62,162
Nov 29 2022 42.41 -4.80 -10.17% 42.75 42.98 42.00 29,494
Nov 28 2022 47.21 -0.76 -1.58% 48.69 48.82 46.09 47,994
Nov 25 2022 47.97 0.00 +0.00% 47.69 48.22 47.29 0
Nov 25 2022 47.97 1.45 3.12% 47.69 48.22 47.29 14,609
Nov 24 2022 46.52 0.00 +0.00% 47.02 47.02 46.21 0
Nov 23 2022 46.52 -0.26 -0.56% 47.02 47.02 46.21 11,176
Nov 22 2022 46.78 0.00 0.0% 46.78 46.78 46.78 0
Nov 21 2022 46.78 1.60 3.54% 46.65 46.9799 45.9001 10,204
Nov 18 2022 45.18 2.61 6.13% 44.58 45.58 44.54 15,702
Nov 17 2022 42.57 -2.07 -4.64% 46.77 46.77 42.57 15,676
Nov 16 2022 44.64 1.83 4.27% 43.80 44.85 43.779 17,307
Nov 15 2022 42.81 -5.03 -10.51% 42.81 43.935 42.01 42,740
Nov 14 2022 47.84 -0.40 -0.83% 47.25 48.20 46.855 25,789
Nov 11 2022 48.24 -5.02 -9.43% 49.02 49.45 47.64 61,795
Nov 10 2022 53.26 -7.01 -11.63% 54.39 54.87 52.90 25,057
Nov 09 2022 60.27 4.45 7.98% 58.70 60.39 58.305 24,321
Nov 08 2022 55.8175 -0.02 -0.04% 56.50 57.43 55.30 10,152
Nov 07 2022 55.84 -0.63 -1.12% 54.78 56.0969 54.05 31,023
Nov 04 2022 56.4725 0.00 +0.00% 56.66 59.90 56.42 0
Nov 04 2022 56.4725 -9.93 -14.95% 56.66 59.90 56.42 76,168
Nov 03 2022 66.4019 -1.42 -2.09% 69.60 69.829 65.622 16,044
Nov 02 2022 67.82 -0.28 -0.41% 66.88 67.89 64.99 23,477
Nov 01 2022 68.10 -6.33 -8.5% 65.80 68.45 65.32 46,836
Oct 31 2022 74.43 3.74 5.29% 74.90 75.00 73.12 32,668
Oct 28 2022 70.69 3.83 5.72% 71.65 72.38 70.65 28,632
Oct 27 2022 66.8641 3.26 5.13% 66.21 66.8641 64.68 15,202
Oct 26 2022 63.60 -5.16 -7.51% 68.41 68.41 62.49 36,904
Oct 25 2022 68.7628 -2.62 -3.67% 68.23 69.0889 67.02 42,416
Oct 24 2022 71.38 11.91 20.03% 70.00 74.30 70.00 212,460
Oct 21 2022 59.47 -0.71 -1.18% 61.23 61.768 59.47 17,936
Oct 20 2022 60.1784 -0.52 -0.86% 60.22 60.415 57.9301 17,427
Oct 19 2022 60.703 4.64 8.27% 59.00 61.1399 58.54 16,513
Oct 18 2022 56.0643 0.78 1.41% 53.96 56.55 53.6901 12,363
Oct 17 2022 55.285 -3.41 -5.81% 56.29 56.29 54.45 23,321
Oct 14 2022 58.6939 1.71 3.01% 55.37 58.6939 55.37 52,950
Oct 13 2022 56.9804 0.85 1.51% 59.99 60.21 56.3129 51,530
Oct 12 2022 56.135 0.71 1.27% 55.8111 56.40 54.95 34,453
Oct 11 2022 55.4291 2.91 5.54% 54.74 56.1095 54.28 75,491
Oct 10 2022 52.5173 2.90 5.84% 51.38 52.8499 51.37 47,489
Oct 07 2022 49.62 2.10 4.42% 48.77 49.7313 48.31 8,783
Oct 06 2022 47.52 0.84 1.79% 47.34 47.52 46.92 11,716
Oct 05 2022 46.6825 -0.58 -1.22% 46.99 47.478 46.31 25,012
Oct 04 2022 47.26 -4.17 -8.1% 49.01 49.11 46.55 105,604
Oct 03 2022 51.4277 -0.36 -0.7% 52.18 52.70 51.11 10,933
Sep 30 2022 51.79 0.31 0.6% 52.30 52.30 50.75 14,158
Sep 29 2022 51.4815 3.08 6.36% 51.00 52.3999 51.00 29,517
Sep 28 2022 48.4053 -1.24 -2.5% 50.63 50.78 48.31 13,334
Sep 27 2022 49.645 0.94 1.92% 48.07 50.00 47.31 36,070
Sep 26 2022 48.71 -0.56 -1.14% 48.57 48.761 47.531 19,520
Sep 23 2022 49.27 1.52 3.18% 49.13 49.83 49.02 20,664
Sep 22 2022 47.7515 0.50 1.06% 47.15 47.88 46.72 10,277
Sep 21 2022 47.25 2.35 5.23% 45.70 47.46 45.70 16,776
Sep 20 2022 44.90 0.53 1.19% 44.74 45.12 44.29 8,832
Sep 19 2022 44.371 -0.23 -0.51% 45.28 45.3121 44.33 8,785
Sep 16 2022 44.5973 1.33 3.08% 44.38 44.84 44.12 10,032
Sep 15 2022 43.2642 0.26 0.61% 43.03 43.559 42.522 5,640
Sep 14 2022 43.00 0.00 0.0% 43.02 43.45 42.821 83,420
Sep 13 2022 43.00 3.25 8.18% 42.23 43.05 41.95 53,306
Sep 12 2022 39.7489 -0.98 -2.41% 40.12 40.12 39.62 3,793
Sep 09 2022 40.73 -2.06 -4.81% 41.22 41.22 40.3001 9,185
Sep 08 2022 42.7877 1.19 2.86% 43.18 43.2299 42.52 11,804
Sep 07 2022 41.60 -0.99 -2.32% 42.80 42.829 41.60 9,991
Sep 06 2022 42.59 1.37 3.32% 42.06 42.7319 41.9484 11,520