ProShares UltraShort FTSE China 50

FXP
🏛️ usa →
8.56
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 35.05 35.63 34.62 35.58 0.0M
2022-12-29 34.80 34.91 33.83 33.95 0.0M
2022-12-28 34.20 36.04 34.20 36.04 0.0M
2022-12-27 36.00 36.00 33.33 33.87 0.0M
2022-12-23 36.50 37.34 36.42 37.23 0.0M
2022-12-22 36.19 37.41 35.97 36.92 0.0M
2022-12-21 37.67 38.13 36.37 36.65 0.0M
2022-12-20 38.58 38.67 37.98 38.54 0.0M
2022-12-19 36.63 37.50 36.63 37.49 0.1M
2022-12-16 36.63 37.08 36.30 37.08 0.0M
2022-12-15 35.11 37.42 34.95 37.23 0.0M
2022-12-14 35.94 36.00 35.20 35.55 0.0M
2022-12-13 34.57 36.16 33.99 36.01 0.0M
2022-12-12 36.41 37.58 36.41 36.86 0.0M
2022-12-09 34.99 36.00 34.80 35.98 0.0M
2022-12-08 36.08 36.15 35.38 35.53 0.0M
2022-12-07 38.47 38.80 37.72 38.12 0.0M
2022-12-06 36.33 36.92 36.00 36.50 0.0M
2022-12-05 35.99 37.77 35.99 37.48 0.0M
2022-12-02 40.26 40.26 36.70 37.20 0.0M
2022-12-01 39.22 39.75 39.00 39.44 0.0M
2022-11-30 40.07 40.07 37.64 38.60 0.1M
2022-11-29 42.75 42.98 42.00 42.41 0.0M
2022-11-28 48.69 48.82 46.09 47.21 0.0M
2022-11-25 47.69 48.22 47.29 47.97 0.0M
2022-11-23 47.02 47.02 46.21 46.52 0.0M
2022-11-22 48.32 48.58 47.55 47.70 0.0M
2022-11-21 46.65 46.98 45.90 46.78 0.0M
2022-11-18 44.58 45.58 44.58 45.18 0.0M
2022-11-17 46.77 46.77 42.57 42.57 0.0M
2022-11-16 43.78 44.85 43.78 44.64 0.0M
2022-11-15 42.81 43.94 42.01 42.81 0.0M
2022-11-14 47.25 48.20 46.86 47.84 0.0M
2022-11-11 49.02 49.45 47.64 48.24 0.1M
2022-11-10 54.39 54.87 52.90 53.26 0.0M
2022-11-09 58.70 60.39 58.31 60.27 0.0M
2022-11-08 56.62 57.43 55.30 55.82 0.0M
2022-11-07 54.78 56.10 54.05 55.84 0.0M
2022-11-04 56.66 59.90 56.42 56.47 0.1M
2022-11-03 69.60 69.83 65.62 66.40 0.0M
2022-11-02 66.88 67.89 64.99 67.82 0.0M
2022-11-01 65.80 68.45 65.32 68.10 0.0M
2022-10-31 74.90 75.00 73.12 74.43 0.0M
2022-10-28 71.65 72.38 70.65 70.69 0.0M
2022-10-27 66.21 66.86 64.68 66.86 0.0M
2022-10-26 68.37 68.37 62.49 63.60 0.0M
2022-10-25 68.23 69.09 67.02 68.76 0.0M
2022-10-24 70.00 74.30 70.00 71.38 0.2M
2022-10-21 61.23 61.77 59.47 59.47 0.0M
2022-10-20 60.22 60.42 57.93 60.18 0.0M
2022-10-19 59.00 61.14 58.54 60.70 0.0M
2022-10-18 53.96 56.55 53.69 56.06 0.0M
2022-10-17 56.29 56.29 54.45 55.29 0.0M
2022-10-14 55.37 58.69 55.37 58.69 0.1M
2022-10-13 59.99 60.21 56.31 56.98 0.1M
2022-10-12 55.81 56.40 54.95 56.14 0.0M
2022-10-11 54.74 56.11 54.28 55.43 0.1M
2022-10-10 51.38 52.85 51.37 52.52 0.0M
2022-10-07 48.50 49.73 48.31 49.62 0.0M
2022-10-06 47.34 47.52 46.92 47.52 0.0M
2022-10-05 46.55 47.48 46.31 46.68 0.0M
2022-10-04 49.01 49.11 46.55 47.26 0.1M
2022-10-03 52.66 52.70 51.11 51.43 0.0M
2022-09-30 52.30 52.30 50.75 51.79 0.0M
2022-09-29 51.00 52.40 51.00 51.48 0.0M
2022-09-28 50.63 50.78 48.31 48.41 0.0M
2022-09-27 48.07 50.00 47.31 49.65 0.0M
2022-09-26 48.57 48.76 47.53 48.71 0.0M
2022-09-23 49.13 49.83 49.02 49.27 0.0M
2022-09-22 47.15 47.88 46.72 47.75 0.0M
2022-09-21 46.00 47.46 46.00 47.25 0.0M
2022-09-20 44.72 45.07 44.29 44.90 0.0M
2022-09-19 45.28 45.31 44.33 44.37 0.0M
2022-09-16 44.38 44.84 44.12 44.60 0.0M
2022-09-15 42.80 43.56 42.52 43.26 0.0M
2022-09-14 43.02 43.45 42.82 43.00 0.1M
2022-09-13 42.23 43.05 41.95 43.00 0.1M
2022-09-12 40.12 40.12 39.71 39.75 0.0M
2022-09-09 41.22 41.22 40.30 40.73 0.0M
2022-09-08 43.19 43.23 42.52 42.79 0.0M
2022-09-07 42.80 42.83 41.60 41.60 0.0M
2022-09-06 42.06 42.73 41.95 42.59 0.0M
2022-09-02 40.32 41.31 40.15 41.22 0.0M
2022-09-01 39.56 40.22 39.39 39.58 0.0M
2022-08-31 38.50 38.66 37.71 38.66 0.0M
2022-08-30 39.00 40.53 39.00 40.29 0.0M
2022-08-29 38.03 38.41 37.18 38.41 0.0M
2022-08-26 35.50 37.71 35.02 37.71 0.0M
2022-08-25 39.14 39.14 37.07 37.07 0.0M
2022-08-24 42.68 42.68 40.25 40.97 0.0M
2022-08-23 41.34 41.56 41.26 41.36 0.0M
2022-08-22 41.47 41.47 40.89 41.23 0.0M
2022-08-19 41.67 42.09 41.64 41.84 0.0M
2022-08-18 40.92 41.92 40.92 41.39 0.0M
2022-08-17 40.53 40.68 40.10 40.56 0.0M
2022-08-16 40.56 40.56 40.16 40.32 0.0M
2022-08-15 39.98 39.98 39.30 39.47 0.0M
2022-08-12 40.29 40.30 39.10 39.14 0.0M
2022-08-11 39.68 39.68 38.09 39.49 0.0M
2022-08-10 41.51 41.87 40.86 41.02 0.0M
2022-08-09 40.11 40.51 40.11 40.51 0.0M
2022-08-08 39.79 40.11 39.65 40.07 0.0M
2022-08-05 39.75 40.00 39.30 39.38 0.0M
2022-08-04 37.96 38.90 37.53 38.57 0.0M
2022-08-03 40.53 40.89 39.55 39.70 0.0M
2022-08-02 41.40 41.67 39.46 40.32 0.0M
2022-08-01 39.79 40.61 39.48 39.87 0.1M
2022-07-29 39.36 39.36 38.70 38.80 0.0M
2022-07-28 37.00 37.47 36.37 36.44 0.0M
2022-07-27 36.08 36.08 35.55 35.55 0.0M
2022-07-26 35.30 36.43 35.21 36.36 0.0M
2022-07-25 36.15 36.70 36.02 36.13 0.0M
2022-07-22 35.67 36.82 35.67 36.73 0.0M
2022-07-21 35.88 35.88 35.14 35.15 0.0M
2022-07-20 35.34 36.06 35.34 35.72 0.0M
2022-07-19 35.51 35.90 35.17 35.26 0.0M
2022-07-18 35.49 35.99 34.78 35.98 0.0M
2022-07-15 37.70 38.77 37.46 37.46 0.0M
2022-07-14 36.66 37.10 36.49 36.85 0.0M
2022-07-13 36.61 36.64 35.41 35.79 0.0M
2022-07-12 35.15 35.79 34.98 35.35 0.1M
2022-07-11 34.24 35.08 34.20 34.82 0.0M
2022-07-08 32.00 32.41 31.58 32.13 0.0M
2022-07-07 31.92 31.92 30.94 31.28 0.0M
2022-07-06 32.39 33.38 32.39 32.71 0.0M
2022-07-05 32.72 33.15 31.80 31.80 0.0M
2022-07-01 31.93 32.24 31.28 31.61 0.0M
2022-06-30 32.20 32.89 31.64 31.65 0.0M
2022-06-29 32.03 32.05 31.58 31.58 0.0M
2022-06-28 30.42 31.29 29.99 31.26 0.0M
2022-06-27 30.78 31.45 30.57 31.29 0.0M
2022-06-24 32.56 32.62 31.72 31.76 0.1M
2022-06-23 33.66 34.31 32.93 33.69 0.0M
2022-06-22 34.84 34.85 34.11 34.76 0.1M
2022-06-21 33.84 34.02 33.24 33.45 0.0M
2022-06-17 33.76 35.81 33.50 35.41 0.0M
2022-06-16 36.31 37.04 35.99 36.63 0.1M
2022-06-15 34.33 35.07 33.67 34.01 0.1M
2022-06-14 36.25 36.59 35.15 35.40 0.0M
2022-06-13 36.50 38.09 36.03 37.48 0.1M
2022-06-10 34.00 35.07 33.49 34.71 0.0M
2022-06-09 33.60 34.76 33.31 34.76 0.0M
2022-06-08 33.15 33.33 32.06 32.33 0.1M
2022-06-07 35.42 35.62 34.13 34.19 0.0M
2022-06-06 34.71 35.52 34.20 35.36 0.0M
2022-06-03 36.72 37.40 36.53 37.35 0.0M
2022-06-02 37.97 37.99 36.00 36.09 0.0M
2022-06-01 37.00 38.77 36.89 38.36 0.0M
2022-05-31 36.34 37.56 36.08 37.46 0.1M
2022-05-27 40.00 40.89 39.89 39.94 0.0M
2022-05-26 43.43 43.43 40.21 40.42 0.0M
2022-05-25 44.39 44.57 43.65 43.81 0.0M
2022-05-24 43.62 45.37 43.62 45.06 0.0M
2022-05-23 41.85 42.46 41.73 41.82 0.0M
2022-05-20 40.83 42.80 40.40 41.62 0.1M
2022-05-19 43.73 43.73 41.64 41.97 0.0M
2022-05-18 42.62 44.03 42.12 44.00 0.0M
2022-05-17 41.10 42.69 40.64 41.65 0.1M
2022-05-16 44.85 45.07 43.77 44.34 0.0M
2022-05-13 46.40 46.56 44.19 44.23 0.0M
2022-05-12 48.91 50.40 47.40 48.68 0.1M
2022-05-11 46.79 48.84 45.52 48.66 0.1M
2022-05-10 47.57 49.83 47.03 48.59 0.1M
2022-05-09 48.59 50.13 47.64 49.83 0.1M
2022-05-06 45.03 46.60 44.85 46.39 0.1M
2022-05-05 42.22 44.34 41.84 43.73 0.0M
2022-05-04 41.64 41.97 39.57 39.71 0.1M
2022-05-03 40.01 40.62 39.50 39.95 0.0M
2022-05-02 41.92 42.69 40.87 41.19 0.1M
2022-04-29 39.56 41.66 38.89 41.55 0.1M
2022-04-28 45.12 46.72 44.86 45.25 0.1M
2022-04-27 47.43 47.43 45.28 46.12 0.1M
2022-04-26 47.64 49.23 47.62 49.23 0.0M
2022-04-25 48.86 49.19 47.03 47.12 0.1M
2022-04-22 45.53 46.20 43.54 46.19 0.1M
2022-04-21 44.51 47.18 44.29 47.06 0.1M
2022-04-20 42.37 44.35 42.37 44.32 0.0M
2022-04-19 42.48 43.24 41.83 41.91 0.0M
2022-04-18 41.34 42.07 40.78 41.22 0.0M
2022-04-14 39.77 40.43 39.62 40.38 0.0M
2022-04-13 40.60 40.80 39.37 39.49 0.0M
2022-04-12 39.75 41.16 39.64 41.10 0.0M
2022-04-11 40.38 41.04 39.75 40.74 0.1M
2022-04-08 38.90 39.11 38.22 39.01 0.0M
2022-04-07 38.45 39.50 38.17 39.05 0.0M
2022-04-06 37.50 38.42 37.25 37.95 0.0M
2022-04-05 34.93 36.53 34.93 36.47 0.0M
2022-04-04 35.55 35.83 34.50 34.71 0.0M
2022-04-01 36.65 37.72 35.77 37.20 0.0M
2022-03-31 38.50 40.24 38.47 40.24 0.0M
2022-03-30 37.52 37.75 36.55 37.59 0.0M
2022-03-29 37.10 37.49 36.35 37.17 0.0M
2022-03-28 39.49 39.94 38.69 38.93 0.0M
2022-03-25 40.88 41.14 39.96 40.03 0.0M
2022-03-24 39.27 40.05 38.81 39.00 0.1M
2022-03-23 38.78 39.49 36.61 38.17 0.1M
2022-03-22 38.31 38.60 37.05 37.77 0.1M
2022-03-21 41.03 42.52 40.40 41.35 0.1M
2022-03-18 42.36 42.52 37.31 38.23 0.2M
2022-03-17 41.93 44.15 41.93 42.37 0.1M
2022-03-16 52.63 54.10 39.17 39.21 0.2M
2022-03-15 71.47 72.80 66.49 68.38 0.2M
2022-03-14 65.35 68.26 63.80 68.01 0.1M
2022-03-11 54.68 60.00 54.41 60.00 0.1M
2022-03-10 53.56 55.42 53.56 55.27 0.1M
2022-03-09 51.53 52.30 50.64 50.72 0.0M
2022-03-08 51.58 53.39 50.72 52.45 0.0M
2022-03-07 49.69 51.12 48.91 51.12 0.1M
2022-03-04 46.51 47.81 46.51 47.47 0.0M
2022-03-03 43.69 45.61 43.69 45.56 0.0M
2022-03-02 43.46 44.21 42.96 43.38 0.0M
2022-03-01 42.69 43.06 41.84 42.80 0.0M
2022-02-28 43.09 43.25 42.33 42.47 0.0M
2022-02-25 42.69 43.39 41.77 41.79 0.0M
2022-02-24 44.80 44.80 42.04 42.11 0.0M
2022-02-23 40.11 41.61 40.11 41.58 0.0M
2022-02-22 40.35 40.94 39.97 40.66 0.0M
2022-02-18 37.68 38.80 37.68 38.59 0.0M
2022-02-17 36.14 36.60 35.64 36.58 0.0M
2022-02-16 36.59 36.59 35.88 35.98 0.0M
2022-02-15 36.97 36.97 36.40 36.40 0.0M
2022-02-14 37.24 37.90 37.24 37.52 0.0M
2022-02-11 35.49 37.00 35.36 36.84 0.0M
2022-02-10 35.86 35.86 34.80 35.69 0.0M
2022-02-09 35.44 35.54 34.81 34.88 0.0M
2022-02-08 37.43 37.43 36.10 36.12 0.0M
2022-02-07 36.85 36.92 36.56 36.79 0.0M
2022-02-04 37.16 37.16 36.28 36.42 0.0M
2022-02-03 37.24 37.40 36.60 37.08 0.0M
2022-02-02 35.91 36.95 35.91 36.58 0.0M
2022-02-01 36.13 36.88 36.00 36.05 0.0M
2022-01-31 38.80 38.80 36.44 36.44 0.0M
2022-01-28 40.62 41.50 40.26 40.26 0.0M
2022-01-27 39.03 40.07 39.03 40.07 0.0M
2022-01-26 36.87 38.72 36.87 38.61 0.0M
2022-01-25 37.59 37.85 36.81 37.17 0.0M
2022-01-24 37.03 38.69 37.03 37.32 0.0M
2022-01-21 34.84 36.23 34.84 36.17 0.0M
2022-01-20 34.11 34.97 33.55 34.79 0.0M
2022-01-19 36.93 37.24 36.77 37.21 0.0M
2022-01-18 38.06 38.28 37.15 37.42 0.0M
2022-01-14 36.76 37.16 36.56 36.58 0.0M
2022-01-13 36.25 37.47 36.25 37.47 0.0M
2022-01-12 36.01 36.35 35.52 35.77 0.0M
2022-01-11 39.00 39.07 37.37 37.45 0.0M
2022-01-10 39.84 40.40 39.46 39.94 0.0M
2022-01-07 40.50 40.50 39.69 40.09 0.0M
2022-01-06 42.71 42.71 41.50 41.70 0.0M
2022-01-05 42.94 43.36 41.78 43.36 0.0M
2022-01-04 41.03 42.10 41.03 41.80 0.0M
2022-01-03 40.80 41.40 40.31 40.41 0.0M