Skip to main content

Ultrashort FTSE China 50 -2X ETF (NY: FXP )

38.00 -1.68 (-4.23%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 38.55 38.56 37.86 38.00 23,011 -1.68(-4.23%)
Feb 29, 2024 38.97 39.89 38.97 39.68 19,811 +0.26(+0.66%)
Feb 28, 2024 38.70 39.45 38.70 39.42 57,278 +2.53(+6.86%)
Feb 27, 2024 37.01 37.09 36.83 36.89 20,846 -1.28(-3.35%)
Feb 26, 2024 37.93 38.18 37.70 38.17 13,656 +0.62(+1.65%)
Feb 23, 2024 37.28 37.95 37.24 37.55 19,113 -0.55(-1.44%)
Feb 22, 2024 38.12 38.85 37.98 38.10 58,166 -1.14(-2.91%)
Feb 21, 2024 39.41 39.68 38.74 39.24 48,228 -2.35(-5.65%)
Feb 20, 2024 40.77 41.93 40.77 41.59 27,471 +0.58(+1.41%)
Feb 16, 2024 40.65 41.01 40.19 41.01 13,298 -1.34(-3.16%)
Feb 15, 2024 42.79 42.79 42.14 42.35 32,505 -0.23(-0.54%)
Feb 14, 2024 43.29 43.30 42.52 42.58 6,022 -1.91(-4.29%)
Feb 13, 2024 43.37 44.61 43.03 44.49 30,281 +2.01(+4.74%)
Feb 12, 2024 43.46 43.46 41.42 42.48 30,233 -1.40(-3.18%)
Feb 09, 2024 44.68 45.40 43.74 43.87 14,222 -0.97(-2.15%)
Feb 08, 2024 44.07 44.84 44.03 44.84 25,651 +1.89(+4.40%)
Feb 07, 2024 43.02 43.18 42.21 42.95 16,776 +1.86(+4.53%)
Feb 06, 2024 42.74 43.44 41.01 41.09 26,517 -5.33(-11.48%)
Feb 05, 2024 47.62 47.62 46.18 46.42 18,911 -1.99(-4.11%)
Feb 02, 2024 48.09 48.70 48.09 48.41 23,850 +1.85(+3.97%)
Feb 01, 2024 46.43 46.56 45.94 46.56 21,052 -0.24(-0.51%)
Jan 31, 2024 46.84 47.05 45.84 46.80 24,812 +0.58(+1.26%)
Jan 30, 2024 46.42 46.57 45.93 46.22 8,107 +1.54(+3.44%)
Jan 29, 2024 43.71 45.38 43.71 44.68 21,484 +1.15(+2.64%)
Jan 26, 2024 43.86 44.08 43.38 43.53 7,977 +0.58(+1.35%)
Jan 25, 2024 42.02 43.27 42.02 42.95 16,963 -0.01(-0.02%)
Jan 24, 2024 41.95 43.20 41.95 42.96 32,445 -2.67(-5.85%)
Jan 23, 2024 46.68 46.68 45.38 45.63 30,878 -4.37(-8.73%)
Jan 22, 2024 51.19 51.19 49.92 49.99 24,312 +2.27(+4.77%)
Jan 19, 2024 49.45 49.78 47.46 47.72 24,376 -0.62(-1.28%)
Jan 18, 2024 48.19 48.66 47.97 48.34 14,594 -0.37(-0.76%)
Jan 17, 2024 49.71 49.71 48.49 48.71 45,870 +2.44(+5.27%)
Jan 16, 2024 45.40 46.44 45.29 46.27 20,930 +2.83(+6.51%)
Jan 12, 2024 42.89 43.44 42.53 43.44 12,074 +0.20(+0.46%)
Jan 11, 2024 43.21 43.93 43.06 43.24 21,871 -1.25(-2.80%)
Jan 10, 2024 44.38 44.60 44.30 44.49 12,982 +0.09(+0.20%)
Jan 09, 2024 44.32 44.56 44.30 44.40 21,121 +1.67(+3.91%)
Jan 08, 2024 43.66 43.75 42.72 42.73 15,628 +1.09(+2.61%)
Jan 05, 2024 41.19 41.70 40.95 41.64 3,787 +0.39(+0.96%)
Jan 04, 2024 40.97 41.25 40.71 41.25 5,621 +1.08(+2.69%)
Jan 03, 2024 41.28 41.28 40.08 40.17 9,860 -1.50(-3.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.