ProShares UltraShort FTSE China 50 (FXP)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.72 | -2.39123214879 | 30.11 | 30.179 | 27.45 | 5084 | 28.94590452 | SP |
| 4 | 0.4 | 1.37978613315 | 28.99 | 31.1627 | 27.45 | 4450 | 29.72371311 | SP |
| 12 | -4.59 | -13.5079458505 | 33.98 | 34.22 | 24.2701 | 5678 | 29.05580538 | SP |
| 26 | -20.32 | -40.8770871052 | 49.71 | 51.19 | 24.2701 | 11616 | 38.71699014 | SP |
| 52 | -3 | -9.26211793764 | 32.39 | 51.19 | 24.2701 | 13245 | 37.19842852 | SP |
| 156 | -3.19 | -9.7912829957 | 32.58 | 75 | 24.2701 | 20941 | 40.45956065 | SP |
| 260 | -32.16 | -52.2502030869 | 61.55 | 82.65 | 22.9765 | 35799 | 49.61475749 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 29.39 | -0.07 | -0.24 | 30 | 30 | 29.38 | 5497 |
| 1721082600 | 29.4621 | 1.33 | 4.74 | 28.82 | 29.4621 | 28.82 | 3488 |
| 1720823400 | 28.13 | -0.61 | -2.11 | 27.75 | 28.13 | 27.45 | 5827 |
| 1720737000 | 28.7364 | -1.22 | -4.07 | 29.02 | 29.02 | 28.55 | 8366 |
| 1720650600 | 29.9554 | 0.18 | 0.61 | 30.11 | 30.179 | 29.9554 | 2244 |
| 1720564200 | 29.7752 | -0.6 | -1.97 | 30.45 | 30.45 | 29.74 | 2440 |
| 1720477800 | 30.3749 | 0.55 | 1.84 | 30.39 | 30.49 | 30.311 | 3759 |
| 1720218600 | 29.8263 | 0.91 | 3.13 | 29.88 | 30.24 | 29.8263 | 1672 |
| 1720040640 | 28.9202 | -1.01 | -3.36 | 29.54 | 29.54 | 28.8055 | 1960 |
| 1719959400 | 29.9262 | -0.77 | -2.50 | 30.47 | 30.47 | 29.91 | 2560 |
| 1719873000 | 30.6951 | -0.47 | -1.50 | 30.53 | 30.7 | 30.53 | 2771 |
| 1719613800 | 31.1627 | 0 | 0.00 | 31.1627 | 31.1627 | 31.1627 | 0 |
| 1719527400 | 31.1627 | 1.45 | 4.86 | 30.58 | 31.1627 | 30.58 | 8420 |
| 1719441000 | 29.7175 | -0.16 | -0.54 | 29.67 | 29.765 | 29.67 | 1920 |
| 1719354600 | 29.8802 | 0.42 | 1.44 | 29.88 | 29.97 | 29.88 | 5832 |
| 1719268200 | 29.4554 | -0.54 | -1.79 | 29.7 | 29.7 | 29 | 9010 |
| 1719009000 | 29.9932 | 0.86 | 2.95 | 29.64 | 30.02 | 29.64 | 7480 |
| 1718922600 | 29.1326 | -0.66 | -2.21 | 28.99 | 29.2925 | 28.93 | 3211 |
| 1718749800 | 29.7921 | -0.12 | -0.39 | 30.1 | 30.3 | 29.77 | 2337 |
| 1718663400 | 29.9083 | -0.77 | -2.50 | 30.28 | 30.28 | 29.8401 | 3813 |
| 1718404200 | 30.6745 | 0.5 | 1.65 | 30.48 | 30.76 | 30.48 | 6709 |
| 1718317800 | 30.1755 | 0.08 | 0.27 | 29.77 | 30.36 | 29.77 | 4313 |
| 1718231400 | 30.0936 | 0.11 | 0.36 | 29.87 | 30.15 | 29.61 | 9378 |
| 1718145000 | 29.9862 | 0.47 | 1.59 | 29.72 | 30.1782 | 29.72 | 6439 |
| 1718058600 | 29.5156 | -0.39 | -1.32 | 29.88 | 29.88 | 29.41 | 2347 |
| 1717799400 | 29.9102 | 1.32 | 4.63 | 29.54 | 29.94 | 29.3645 | 7806 |
| 1717713000 | 28.5866 | -0.03 | -0.12 | 28.5 | 28.84 | 28.5 | 4611 |
| 1717626600 | 28.6199 | -0.51 | -1.74 | 28.85 | 29.03 | 28.61 | 6445 |
| 1717540200 | 29.1267 | -0.44 | -1.50 | 29.08 | 29.39 | 28.985 | 3487 |
| 1717453800 | 29.5707 | -0.23 | -0.76 | 29.11 | 29.8899 | 29.11 | 2245 |
| 1717194600 | 29.7969 | 1.04 | 3.61 | 29.98 | 30.25 | 29.73 | 12825 |
| 1717108200 | 28.7576 | -0.01 | -0.05 | 29.14 | 29.14 | 28.6983 | 4294 |
| 1717021800 | 28.7725 | 0.91 | 3.26 | 28.86 | 28.916 | 28.68 | 6338 |
| 1716935400 | 27.863 | 0.03 | 0.12 | 27.63 | 28.0094 | 27.63 | 2613 |
| 1716589800 | 27.83 | 0.09 | 0.32 | 28.08 | 28.1 | 27.7099 | 10966 |
| 1716503400 | 27.7404 | 1.15 | 4.31 | 27.09 | 27.8699 | 26.9999 | 8150 |
| 1716417000 | 26.5942 | 0.64 | 2.48 | 26.23 | 26.6291 | 26.23 | 1994 |
| 1716330600 | 25.9501 | 0.82 | 3.27 | 25.86 | 26.17 | 25.78 | 7317 |
| 1716244200 | 25.1278 | 0.49 | 1.99 | 25.1 | 25.1699 | 24.9359 | 4902 |
| 1715985000 | 24.637 | -0.33 | -1.33 | 24.97 | 25.04 | 24.2701 | 6615 |
| 1715898600 | 24.969 | -1.61 | -6.06 | 25.82 | 25.82 | 24.94 | 16630 |
| 1715812200 | 26.58 | -0.53 | -1.94 | 26.46 | 26.84 | 26.46 | 3112 |
| 1715725800 | 27.1066 | 0.68 | 2.56 | 27.1 | 27.16 | 26.88 | 8872 |
| 1715639400 | 26.43 | -1.18 | -4.27 | 26.97 | 26.97 | 26.3 | 2385 |
| 1715380200 | 27.61 | -0.77 | -2.71 | 27.36 | 27.72 | 27.36 | 8399 |
| 1715293800 | 28.3798 | -1.22 | -4.11 | 28.52 | 28.8456 | 28.3798 | 4737 |
| 1715207400 | 29.5974 | 0.27 | 0.91 | 30.06 | 30.06 | 29.55 | 8028 |
| 1715121000 | 29.3315 | 0.67 | 2.33 | 29.21 | 29.46 | 29.21 | 7081 |
| 1715034600 | 28.6639 | 0.14 | 0.48 | 28.32 | 28.8 | 28.32 | 2586 |
| 1714775400 | 28.5264 | -0.55 | -1.88 | 28.62 | 29.07 | 28.48 | 10836 |
| 1714689000 | 29.073 | -3.59 | -10.98 | 30.62 | 30.62 | 28.77 | 14197 |
| 1714602600 | 32.659999 | -0.38 | -1.15 | 32.85 | 32.85 | 32.259999 | 4389 |
| 1714516200 | 33.0385 | 1.44 | 4.55 | 32.619999 | 33.09 | 32.619999 | 2181 |
| 1714429800 | 31.6 | -0.65 | -2.02 | 32.25 | 32.27 | 31.6 | 4547 |
| 1714170600 | 32.25 | -1.19 | -3.56 | 32.119999 | 32.3945 | 32.119999 | 5929 |
| 1714084200 | 33.439999 | -0.36 | -1.05 | 34.22 | 34.22 | 33.33 | 8324 |
| 1713997800 | 33.795 | -1.37 | -3.88 | 33.98 | 34.1947 | 33.795 | 5555 |
| 1713911400 | 35.16 | -1.05 | -2.89 | 35.55 | 35.55 | 35.041 | 9847 |
| 1713825000 | 36.2073 | -1.16 | -3.09 | 37.24 | 37.24 | 36.2073 | 2220 |
| 1713565800 | 37.3633 | 0.07 | 0.19 | 37.59 | 37.7205 | 37.3587 | 1958 |
| 1713479400 | 37.2916 | -1.24 | -3.21 | 37.51 | 37.51 | 37.22 | 2404 |
| 1713393000 | 38.5283 | 0.15 | 0.38 | 38.18 | 38.6534 | 38.18 | 9012 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
