Skip to main content

Ultra FTSE China 50 2X ETF (NY: XPP )

14.76 +0.09 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 100.14 100.56 97.98 99.37 14,724 +2.65(+2.74%)
Jan 30, 2018 97.42 97.67 95.89 96.72 36,189 -3.31(-3.31%)
Jan 29, 2018 100.51 100.92 99.83 100.03 31,791 -4.12(-3.96%)
Jan 26, 2018 103.33 104.28 103.01 104.15 24,459 +4.72(+4.74%)
Jan 25, 2018 99.46 100.58 98.15 99.43 31,435 -2.87(-2.81%)
Jan 24, 2018 102.20 103.55 101.42 102.31 59,021 +1.36(+1.34%)
Jan 23, 2018 99.58 100.95 99.38 100.95 28,217 +3.14(+3.21%)
Jan 22, 2018 96.57 97.84 96.16 97.81 14,811 +1.13(+1.17%)
Jan 19, 2018 95.27 96.78 95.04 96.69 23,742 +3.08(+3.29%)
Jan 18, 2018 92.77 93.92 92.68 93.61 14,272 +1.57(+1.70%)
Jan 17, 2018 90.94 92.57 90.94 92.04 17,564 +2.97(+3.34%)
Jan 16, 2018 90.06 90.85 88.55 89.07 21,546 -0.00(-0.00%)
Jan 12, 2018 89.07 89.07 89.07 0 +3.19(+3.71%)
Jan 11, 2018 84.81 85.90 84.81 85.89 5,225 +1.09(+1.28%)
Jan 10, 2018 85.20 85.20 84.53 84.80 3,803 +0.03(+0.04%)
Jan 09, 2018 85.65 85.65 84.53 84.77 10,229 -0.68(-0.79%)
Jan 08, 2018 84.21 85.45 84.21 85.45 15,958 +0.74(+0.88%)
Jan 05, 2018 84.17 84.71 84.01 84.71 8,662 +0.80(+0.95%)
Jan 04, 2018 84.17 84.39 83.56 83.91 5,340 +0.57(+0.68%)
Jan 03, 2018 81.89 83.40 81.89 83.34 15,190 +1.45(+1.77%)
Jan 02, 2018 80.96 81.89 80.96 81.89 14,250 +5.06(+6.59%)
Dec 29, 2017 76.83 76.83 76.83 0 +0.60(+0.78%)
Dec 28, 2017 76.45 76.72 75.84 76.23 4,755 +1.25(+1.67%)
Dec 27, 2017 75.79 75.79 74.93 74.98 4,691 -1.15(-1.52%)
Dec 26, 2017 76.21 76.34 75.95 76.13 4,782 +0.16(+0.22%)
Dec 22, 2017 75.53 76.02 75.53 75.97 3,109 +0.87(+1.16%)
Dec 21, 2017 74.47 75.38 74.47 75.10 18,394 +2.34(+3.21%)
Dec 20, 2017 73.19 73.19 72.48 72.76 3,915 -0.40(-0.55%)
Dec 19, 2017 73.50 73.50 72.67 73.17 6,704 -0.18(-0.25%)
Dec 18, 2017 73.07 73.89 73.07 73.35 10,038 +0.87(+1.20%)
Dec 15, 2017 72.14 72.78 71.67 72.48 11,726 -1.02(-1.38%)
Dec 14, 2017 73.82 74.25 73.43 73.50 2,519 -1.44(-1.92%)
Dec 13, 2017 74.05 75.26 74.05 74.93 14,004 +3.23(+4.51%)
Dec 12, 2017 71.66 71.80 71.00 71.70 9,703 -1.61(-2.20%)
Dec 11, 2017 72.85 73.52 72.85 73.31 10,949 +1.21(+1.68%)
Dec 08, 2017 71.85 72.10 71.46 72.10 13,733 +2.49(+3.58%)
Dec 07, 2017 68.83 69.75 68.69 69.61 16,302 -0.17(-0.25%)
Dec 06, 2017 69.25 69.95 68.65 69.79 42,159 -3.32(-4.54%)
Dec 05, 2017 73.18 74.22 72.74 73.11 26,132 +0.06(+0.08%)
Dec 04, 2017 74.62 74.62 73.02 73.05 7,018 +0.06(+0.08%)
Dec 01, 2017 73.39 73.59 71.56 72.99 17,404 -1.18(-1.59%)
Nov 30, 2017 75.01 75.01 74.17 74.17 4,094 -1.31(-1.73%)
Nov 29, 2017 77.03 77.03 75.00 75.48 10,534 -3.12(-3.97%)
Nov 28, 2017 77.64 78.72 77.25 78.61 5,292 +1.20(+1.55%)
Nov 27, 2017 78.30 78.39 77.11 77.41 19,764 -2.63(-3.28%)
Nov 24, 2017 80.11 80.34 79.77 80.04 3,723 -1.21(-1.49%)
Nov 22, 2017 81.06 81.44 80.56 81.24 9,437 +0.31(+0.38%)
Nov 21, 2017 80.56 81.24 80.56 80.93 19,601 +4.31(+5.62%)
Nov 20, 2017 75.46 77.11 75.46 76.62 11,045 +1.20(+1.60%)
Nov 17, 2017 75.51 75.56 75.24 75.42 13,880 -0.45(-0.59%)
Nov 16, 2017 75.51 76.59 75.51 75.87 7,957 +2.64(+3.60%)
Nov 15, 2017 73.56 73.95 72.87 73.23 24,669 -1.80(-2.39%)
Nov 14, 2017 75.74 75.98 74.52 75.03 11,526 -1.69(-2.20%)
Nov 13, 2017 76.42 76.93 76.42 76.71 4,210 -0.31(-0.40%)
Nov 10, 2017 76.88 77.14 76.71 77.02 2,957 +0.95(+1.25%)
Nov 09, 2017 76.52 76.93 75.27 76.07 12,502 -0.09(-0.12%)
Nov 08, 2017 76.04 76.44 75.82 76.16 1,772 +0.16(+0.21%)
Nov 07, 2017 76.52 76.77 75.91 76.00 5,315 +0.79(+1.05%)
Nov 06, 2017 74.51 75.33 74.51 75.21 4,763 +0.43(+0.58%)
Nov 03, 2017 75.03 75.11 74.44 74.78 6,864 -0.58(-0.77%)
Nov 02, 2017 74.61 75.36 74.61 75.36 3,218 +0.82(+1.10%)
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.