FinancialContent is the trusted provider of stock market information to the media industry.
Ultrashort FTSE China 25 Proshares (NY: FXP)
39.06 USD  +1.08 (+2.84%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jul 10, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 10, 2020 38.74 39.39 38.74 39.06 71,697 +1.08(+2.84%)
Jul 09, 2020 37.08 38.36 36.80 37.98 108,573 +0.45(+1.20%)
Jul 08, 2020 38.44 38.67 37.42 37.53 86,591 -2.43(-6.08%)
Jul 07, 2020 39.97 40.02 39.25 39.96 71,428 +1.99(+5.24%)
Jul 06, 2020 39.90 39.90 37.84 37.97 133,106 -8.86(-18.92%)
Jul 02, 2020 46.98 47.25 46.37 46.83 100,500 -3.31(-6.60%)
Jul 01, 2020 50.46 50.57 49.41 50.14 102,500 -1.18(-2.30%)
Jun 30, 2020 50.93 51.77 50.73 51.32 159,328 +0.96(+1.91%)
Jun 29, 2020 50.70 51.00 50.24 50.36 61,665 +0.30(+0.60%)
Jun 26, 2020 49.56 50.43 49.56 50.06 56,600 +0.87(+1.77%)
Jun 25, 2020 49.62 49.93 48.96 49.19 62,772 -0.25(-0.51%)
Jun 24, 2020 48.79 50.04 48.61 49.44 100,074 +1.02(+2.11%)
Jun 23, 2020 47.98 48.45 47.77 48.42 39,184 -0.69(-1.41%)
Jun 22, 2020 50.15 50.25 49.07 49.11 83,340 -0.73(-1.46%)
Jun 19, 2020 48.63 50.24 48.50 49.84 47,900 -0.06(-0.12%)
Jun 18, 2020 50.35 50.42 49.84 49.90 29,802 -0.45(-0.89%)
Jun 17, 2020 50.51 50.58 49.85 50.35 52,390 -0.38(-0.75%)
Jun 16, 2020 48.91 51.15 48.91 50.73 89,948 -0.88(-1.71%)
Jun 15, 2020 53.22 53.22 51.05 51.61 40,090 +0.99(+1.96%)
Jun 12, 2020 50.43 51.87 50.42 50.62 82,700 -1.30(-2.51%)
Jun 11, 2020 50.72 51.97 50.13 51.92 91,893 +3.84(+8.00%)
Jun 10, 2020 48.53 48.99 47.84 48.08 77,977 -1.01(-2.06%)
Jun 09, 2020 49.69 49.94 48.91 49.09 52,083 +0.40(+0.82%)
Jun 08, 2020 49.23 49.57 48.67 48.69 44,237 +0.46(+0.95%)
Jun 05, 2020 48.53 48.56 47.85 48.23 76,000 -2.24(-4.44%)
Jun 04, 2020 50.44 50.78 49.83 50.47 52,489 +1.31(+2.66%)
Jun 03, 2020 49.96 49.98 48.90 49.16 69,843 -1.70(-3.34%)
Jun 02, 2020 51.94 52.09 50.56 50.86 75,947 -1.86(-3.53%)
Jun 01, 2020 54.09 54.17 52.65 52.72 58,753 -2.10(-3.83%)
May 29, 2020 55.84 56.89 54.60 54.82 157,200 -2.28(-3.99%)
May 28, 2020 56.54 57.24 55.65 57.10 82,768 -0.52(-0.90%)
May 27, 2020 57.05 58.46 56.94 57.62 72,914 +0.57(+1.00%)
May 26, 2020 56.05 57.32 55.61 57.05 83,641 -2.57(-4.31%)
May 22, 2020 58.99 59.99 58.99 59.62 75,900 +3.09(+5.47%)
May 21, 2020 55.94 56.75 55.37 56.53 62,242 +2.81(+5.23%)
May 20, 2020 53.43 54.25 53.09 53.72 57,568 -1.44(-2.61%)
May 19, 2020 54.60 55.25 54.06 55.16 31,611 +1.10(+2.03%)
May 18, 2020 55.71 55.71 53.90 54.06 61,855 -4.70(-8.00%)
May 15, 2020 59.11 59.26 58.49 58.76 37,300 +1.56(+2.73%)
May 14, 2020 58.52 58.84 56.97 57.20 20,781 +0.57(+1.01%)
May 13, 2020 55.62 57.50 55.40 56.63 40,924 -0.27(-0.47%)
May 12, 2020 55.90 57.05 55.38 56.90 51,152 +0.88(+1.57%)
May 11, 2020 56.15 56.38 55.75 56.02 24,569 +0.38(+0.67%)
May 08, 2020 56.35 56.47 55.30 55.65 80,000 -2.61(-4.49%)
May 07, 2020 57.78 58.52 57.71 58.26 36,803 -0.38(-0.65%)
May 06, 2020 57.75 58.66 57.38 58.64 74,413 -0.30(-0.51%)
May 05, 2020 58.95 59.11 58.36 58.94 96,234 -1.24(-2.06%)
May 04, 2020 61.18 61.40 60.13 60.18 72,263 -1.18(-1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.