$45.56 -0.59 (%) ProShares Shs UltraShort FTSE China 50 ETF - NYSEARCA

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXP historical data

Date Open High Low Close Volume
12/19/201446.1746.2945.1545.5640,890
12/18/201445.8946.9245.7946.1576,717
12/17/201448.0848.0845.5046.5982,352
12/16/201450.0750.3147.4649.0791,438
12/15/201448.0149.7547.9148.8293,421
12/12/201447.9248.7647.7348.5567,873
12/11/201447.4747.5646.4847.4139,655
12/10/201446.3747.8846.3747.7780,738
12/9/201447.0047.5546.8646.9084,491
12/8/201443.0743.9643.0743.9649,066
12/5/201443.8044.2343.3143.3589,520
12/4/201444.6144.8544.0444.3771,784
12/3/201447.7547.7547.0147.1820,136
12/2/201447.1247.2246.4346.7443,427
12/1/201449.0449.5449.0449.0952,175
11/28/201446.2747.0146.2746.6611,468
11/26/201446.6846.6845.8445.9135,722
11/25/201448.1249.0248.0649.0035,157
11/24/201447.9648.3447.9348.1566,761
11/21/201448.3148.7247.7348.4677,320
11/20/201452.8152.8352.2652.3616,617
11/19/201452.2252.4951.8351.9829,980
11/18/201451.6951.7351.4451.5365,902
11/17/201450.1250.6650.1250.3637,878
11/14/201448.2448.4447.5547.5669,608
11/13/201449.2249.8049.2249.509,376
11/12/201449.6050.1749.4050.079,067
11/11/201450.0550.4649.9150.0133,254
11/10/201449.8850.5249.6450.4945,446
11/7/201451.1151.1550.5050.5844,918
11/6/201450.1550.6850.1550.4041,564
11/5/201449.9150.5049.8750.0739,725
11/4/201449.2749.9649.2649.2664,419
11/3/201449.6950.3949.6949.8848,172
10/31/201448.8649.2948.5348.9672,033
10/30/201450.7250.7849.7850.2058,394
10/29/201449.6950.6849.3650.3051,196
10/28/201451.4451.4850.4850.7064,633
10/27/201454.0554.4353.6053.67131,961
10/24/201452.7852.9252.1552.5430,623
10/23/201452.8353.0252.1752.9054,696
10/22/201452.7453.7452.6853.5956,002
10/21/201453.3253.5852.5053.1665,335
10/20/201454.1354.3553.4453.5736,725
10/17/201453.3953.9052.6453.72157,439
10/16/201456.8056.8054.0354.95129,491
10/15/201455.2157.0554.3854.55208,110
10/14/201454.3354.8453.5054.1284,828
10/13/201453.4654.3552.7054.27106,290
10/10/201454.4755.3654.2355.23152,018
10/9/201452.4453.7152.2353.41121,415
10/8/201453.3153.8351.4251.7192,154
10/7/201452.8853.7852.7753.7877,401
10/6/201452.4452.8552.0352.84110,628
10/3/201453.8654.7453.8554.4496,999
10/2/201456.6358.4855.9556.30185,352
10/1/201454.6956.3154.6956.22183,073
9/30/201454.7354.7853.8054.08136,088
9/29/201453.8354.2653.7253.95133,489
9/26/201451.9551.9551.0651.5837,822
9/25/201451.4452.4351.4252.1095,126
9/24/201450.6750.9749.6549.9783,712
9/23/201451.7952.1451.2352.0260,886
9/22/201450.9152.2250.7951.90127,069
9/19/201449.1250.3849.0750.06110,856
9/18/201448.9549.2448.8849.07108,065
9/17/201448.1649.2048.1248.9145,568
9/16/201450.1350.1347.0848.28111,292
9/15/201448.2049.0548.2048.9086,402
9/12/201447.5148.0447.3647.5344,070
9/11/201447.6047.6047.0747.1321,394
9/10/201447.3547.4946.6546.8665,600
9/9/201444.7145.5544.7145.2722,166
9/8/201444.3844.8544.3044.5755,020
9/5/201444.7944.9444.1544.1568,932
9/4/201444.4445.0744.1044.8641,613
9/3/201445.0345.5344.7045.1876,426
9/2/201448.3348.4348.0548.4341,257
8/29/201448.3849.0048.2548.9523,366
8/28/201449.0049.2348.8048.8326,485
8/27/201447.6947.8547.6247.6718,375
8/26/201447.4447.4446.9147.0435,580
8/25/201447.3247.5147.1747.2115,919
8/22/201447.6248.2047.5948.0625,094
8/21/201447.8748.5947.8548.3850,112
8/20/201447.3747.4146.9947.2727,891
8/19/201446.8047.0746.8046.8416,965
8/18/201447.1347.2746.8446.9039,567
8/15/201447.2348.1047.1747.6947,816
8/14/201447.8447.9247.6047.7229,340
8/13/201447.0047.1446.5446.7764,025
8/12/201448.1948.4647.8847.9161,646
8/11/201448.2348.2347.6147.8750,861
8/8/201449.8650.1248.9549.1679,247
8/7/201450.1151.0250.0150.7349,302
8/6/201449.7150.0049.4849.8848,710
8/5/201448.7549.4048.4949.2049,927
8/4/201448.1748.4847.7147.8341,438
8/1/201449.2549.4248.3448.7972,960
7/31/201448.5849.5248.3049.3160,008
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center