Skip to main content

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

15.40 -0.01 (-0.06%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 81.69 81.93 78.78 78.78 20,348 -3.56(-4.32%)
Feb 27, 2018 85.51 85.66 82.30 82.34 33,766 -7.22(-8.06%)
Feb 26, 2018 88.03 89.64 87.46 89.56 10,272 +2.24(+2.57%)
Feb 23, 2018 86.57 87.31 86.09 87.31 6,659 +2.91(+3.45%)
Feb 22, 2018 84.41 84.41 18,358 -0.77(-0.90%)
Feb 21, 2018 86.68 88.81 85.17 85.17 22,441 +2.40(+2.90%)
Feb 20, 2018 82.76 83.69 82.10 82.77 21,317 -3.59(-4.16%)
Feb 16, 2018 86.36 86.36 86.36 0 +0.07(+0.08%)
Feb 15, 2018 85.82 87.28 84.11 86.29 28,145 +4.23(+5.16%)
Feb 14, 2018 77.83 82.23 77.83 82.06 29,064 +4.69(+6.06%)
Feb 13, 2018 76.23 77.79 76.07 77.37 24,300 -0.10(-0.13%)
Feb 12, 2018 76.51 78.51 75.45 77.47 21,396 +2.02(+2.68%)
Feb 09, 2018 74.63 76.49 70.91 75.45 56,423 +0.04(+0.05%)
Feb 08, 2018 81.74 82.20 75.17 75.41 43,739 -7.22(-8.73%)
Feb 07, 2018 84.36 86.28 82.32 82.63 44,143 -9.69(-10.50%)
Feb 06, 2018 84.87 93.86 84.72 92.32 34,878 +0.82(+0.90%)
Feb 05, 2018 95.04 95.48 88.31 91.50 48,201 -1.55(-1.67%)
Feb 02, 2018 96.69 96.69 93.05 93.05 12,699 -3.50(-3.62%)
Feb 01, 2018 97.12 97.83 96.39 96.55 10,664 -2.82(-2.84%)
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%)
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.