Skip to main content
ProShares UltraShort FTSE China 50 (FXP)
NYSEARCA: FXP · Real-Time Price · USD
19.09
+0.03 (0.18%)
Feb 27, 2026, 4:00 PM EST - Market closed

FXP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202619.1219.1218.9419.1019.090.20%4,782
Feb 26, 202618.8419.2518.8419.0619.065.93%27,643
Feb 25, 202618.0818.3217.9817.9917.99-0.28%1,836
Feb 24, 202618.2518.3018.0318.0418.041.51%3,225
Feb 23, 202617.4117.8617.4117.7717.770.16%13,011
Feb 20, 202618.4618.4617.7417.7417.74-0.83%7,862
Feb 19, 202617.8918.1517.8217.8917.890.88%8,258
Feb 18, 202617.7217.8217.5917.7417.74-1.03%18,800
Feb 17, 202617.9418.2217.8417.9217.92-0.81%25,096
Feb 13, 202618.1418.1517.9518.0718.071.84%11,810
Feb 12, 202617.3317.9617.3317.7417.743.50%5,931
Feb 11, 202617.2017.2817.1417.1417.140.59%1,303
Feb 10, 202617.0217.0416.9117.0417.04-0.44%666
Feb 9, 202617.3217.3217.0617.1217.12-1.15%2,061
Feb 6, 202617.6417.6417.3117.3117.31-5.18%14,350
Feb 5, 202618.0018.2617.8818.2618.260.77%7,498
Feb 4, 202617.8118.2317.8118.1218.122.38%7,532
Feb 3, 202617.6918.0017.6517.7017.702.05%6,152
Feb 2, 202617.3917.4417.0717.3517.352.54%4,596
Jan 30, 202616.5917.0616.2916.9216.925.21%4,922
Jan 29, 202616.0016.5115.8116.0816.08-1.36%24,864
Jan 28, 202616.2216.3216.2016.3016.30-2.74%8,615
Jan 27, 202616.7316.7816.7116.7616.76-1.99%3,737
Jan 26, 202617.2617.2617.0517.1017.10-0.49%1,367
Jan 23, 202617.2217.3117.1617.1817.180.36%4,574
Jan 22, 202616.9917.1316.9517.1217.12-0.89%2,813
Jan 21, 202617.2717.4117.1517.2817.28-2.18%1,529
Jan 20, 202617.4217.6617.3017.6617.662.62%4,612
Jan 16, 202617.3017.4217.2117.2117.213.38%3,396
Jan 15, 202616.7616.7616.5216.6516.650.17%7,587
Jan 14, 202616.8516.8516.5716.6216.620.74%2,431
Jan 13, 202616.3916.5416.3616.5016.502.21%2,139
Jan 12, 202616.7716.7716.1216.1416.14-6.58%5,249
Jan 9, 202617.3917.3917.2717.2817.280.27%1,591
Jan 8, 202617.4217.4217.2317.2317.23-0.33%3,473
Jan 7, 202617.1917.3117.1917.2917.292.99%3,254
Jan 6, 202616.5316.7916.5316.7916.790.19%4,192
Jan 5, 202617.2217.2716.7316.7516.75-0.85%8,210
Jan 2, 202617.2117.2416.8316.9016.90-7.67%17,158
Dec 31, 202518.1518.3818.1518.3018.301.68%3,500
Dec 30, 202517.8018.0017.8018.0018.00-0.69%18,235
Dec 29, 202518.2618.3418.1218.1218.122.51%6,808
Dec 26, 202517.8017.8217.6817.6817.68-2.05%4,911
Dec 24, 202518.0118.0517.9318.0518.05-0.88%977
Dec 23, 202518.2818.4418.2118.2118.030.61%3,921
Dec 22, 202518.2318.2318.0718.1017.93-0.66%7,836
Dec 19, 202518.1418.2218.0618.2218.04-1.67%2,808
Dec 18, 202518.3818.5418.2618.5318.35-1.83%7,948
Dec 17, 202518.4318.8818.4218.8818.690.56%5,106
Dec 16, 202518.8219.0418.7718.7718.592.01%18,219
Dec 15, 202518.1518.4118.1518.4018.221.71%6,413
Dec 12, 202517.7618.1617.7518.0917.920.51%6,327
Dec 11, 202518.1718.2317.9418.0017.83-0.39%2,715
Dec 10, 202518.2018.2217.9918.0717.90-1.40%5,021
Dec 9, 202518.3718.5018.2918.3318.153.34%7,919
Dec 8, 202517.6517.8517.6517.7317.562.07%4,641
Dec 5, 202517.3217.4317.2317.3717.21-2.88%8,254
Dec 4, 202517.7817.9117.7817.8917.72-0.47%5,188
Dec 3, 202518.1718.1717.9817.9817.801.61%5,020
Dec 2, 202517.8017.8617.6817.6917.520.68%7,326
Dec 1, 202517.7717.7717.4217.5717.40-0.59%7,942
Nov 28, 202517.7117.7817.6217.6817.50-0.81%4,436
Nov 26, 202517.6918.1217.6917.8217.651.31%11,152
Nov 25, 202517.4917.6917.4817.5917.42-1.25%3,299
Nov 24, 202518.0018.0517.7817.8117.64-3.31%18,957
Nov 21, 202518.7218.8518.2518.4218.24-0.49%28,201
Nov 20, 202517.8318.5317.7418.5118.332.84%19,383
Nov 19, 202517.9418.1217.8618.0017.821.85%10,346
Nov 18, 202517.7717.9117.6217.6717.500.93%6,239
Nov 17, 202517.4217.6417.2617.5117.342.15%4,890
Nov 14, 202517.1617.2816.7717.1416.972.51%27,925
Nov 13, 202516.3216.8116.2816.7216.561.46%12,769
Nov 12, 202516.6216.6216.4816.4816.32-0.72%6,119
Nov 11, 202516.6016.6616.4616.6016.44-0.72%23,716
Nov 10, 202516.7216.8616.5816.7216.56-3.46%18,762
Nov 7, 202517.5817.6717.2817.3217.151.23%14,195
Nov 6, 202516.9417.2316.9217.1116.95-2.00%10,667
Nov 5, 202517.6217.7017.3917.4617.29-1.80%7,029
Nov 4, 202517.7917.8417.5417.7817.612.35%15,957
Nov 3, 202517.3817.5417.3517.3717.20-0.51%11,027
Oct 31, 202517.6817.7717.4217.4617.292.11%16,132
Oct 30, 202517.0217.1216.9117.1016.944.01%45,604
Oct 29, 202516.2816.5416.2416.4416.28-0.66%8,511
Oct 28, 202516.6816.7416.5116.5516.391.29%8,923
Oct 27, 202516.3416.3816.2816.3416.18-2.56%21,541
Oct 24, 202516.6816.8016.6616.7716.61-0.87%5,329
Oct 23, 202517.0217.0616.7416.9216.75-3.22%30,168
Oct 22, 202517.4817.7217.2617.4817.311.16%17,778
Oct 21, 202517.0817.3317.0817.2817.112.61%26,142
Oct 20, 202517.2617.3816.7716.8416.68-2.32%30,207
Oct 17, 202517.7617.7617.2217.2417.07-0.09%18,476
Oct 16, 202517.1617.3217.0417.2617.09-0.93%13,411
Oct 15, 202517.4017.6417.2617.4217.25-1.82%4,655
Oct 14, 202518.1018.1017.5017.7417.570.45%20,884
Oct 13, 202517.5217.7217.3817.6617.49-6.06%47,848
Oct 10, 202517.0618.9616.8618.8018.6210.98%107,208
Oct 9, 202516.4017.0416.4016.9416.782.52%22,521
Oct 8, 202516.6816.7716.5216.5216.36-0.64%6,970
Oct 7, 202516.2216.6816.2216.6316.472.34%21,028
Oct 6, 202516.4016.4216.1616.2516.090.12%4,068