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 (%)
Apr 29, 2016 39.12 39.20 38.28 38.79 18,753 -1.25(-3.13%)
Apr 28, 2016 40.12 40.82 39.91 40.05 18,884 -0.77(-1.88%)
Apr 27, 2016 39.86 40.86 39.83 40.82 24,074 +0.67(+1.66%)
Apr 26, 2016 39.99 40.15 39.75 40.15 8,311 +0.43(+1.09%)
Apr 25, 2016 39.92 39.98 39.52 39.72 16,852 -1.01(-2.47%)
Apr 22, 2016 40.88 41.42 40.44 40.73 14,966 -0.38(-0.94%)
Apr 21, 2016 41.65 41.65 40.94 41.11 32,268 -0.48(-1.15%)
Apr 20, 2016 41.29 42.23 41.03 41.59 33,868 -1.06(-2.49%)
Apr 19, 2016 41.91 42.65 41.84 42.65 14,097 +1.06(+2.55%)
Apr 18, 2016 40.81 42.01 40.80 41.59 20,126 +0.45(+1.09%)
Apr 15, 2016 41.40 41.60 40.98 41.14 106,052 -1.00(-2.37%)
Apr 14, 2016 42.13 42.29 41.96 42.14 9,381 -0.11(-0.26%)
Apr 13, 2016 42.13 42.38 41.86 42.25 33,540 +3.06(+7.81%)
Apr 12, 2016 38.47 39.58 38.13 39.19 10,826 +1.07(+2.81%)
Apr 11, 2016 38.54 38.94 38.12 38.12 20,600 +0.89(+2.39%)
Apr 08, 2016 37.81 37.90 37.14 37.23 21,000 +0.91(+2.50%)
Apr 07, 2016 36.89 36.89 36.03 36.32 17,552 -1.42(-3.76%)
Apr 06, 2016 36.80 37.74 36.62 37.74 17,037 +1.30(+3.57%)
Apr 05, 2016 36.86 37.01 36.30 36.44 18,549 -1.74(-4.56%)
Apr 04, 2016 39.09 39.21 38.03 38.18 13,135 -0.96(-2.46%)
Apr 01, 2016 37.60 39.36 37.41 39.14 13,615 -0.34(-0.86%)
Mar 31, 2016 39.72 39.99 39.35 39.48 16,928 -0.13(-0.32%)
Mar 30, 2016 39.95 40.31 39.61 39.61 16,994 +1.17(+3.05%)
Mar 29, 2016 37.05 38.49 37.04 38.44 16,837 +0.73(+1.94%)
Mar 28, 2016 37.14 37.74 37.11 37.71 25,404 +0.64(+1.73%)
Mar 24, 2016 36.62 37.06 37.06 37.06 24,895 -0.61(-1.63%)
Mar 23, 2016 38.46 38.46 37.60 37.68 31,369 -1.14(-2.93%)
Mar 22, 2016 38.56 39.20 38.47 38.81 21,189 -0.61(-1.56%)
Mar 21, 2016 39.45 39.86 39.29 39.43 26,895 +0.09(+0.23%)
Mar 18, 2016 39.46 39.75 39.23 39.34 15,254 +0.52(+1.35%)
Mar 17, 2016 37.76 38.90 37.73 38.81 14,475 +0.90(+2.37%)
Mar 16, 2016 36.43 38.08 36.12 37.92 29,923 +0.82(+2.20%)
Mar 15, 2016 36.72 37.10 36.39 37.10 8,382 -0.45(-1.20%)
Mar 14, 2016 37.50 37.90 37.39 37.55 15,998 +0.08(+0.22%)
Mar 11, 2016 36.51 37.49 36.51 37.47 7,993 +2.51(+7.18%)
Mar 10, 2016 35.72 36.00 34.31 34.96 23,614 -0.60(-1.67%)
Mar 09, 2016 35.63 35.85 35.41 35.55 14,587 +0.24(+0.67%)
Mar 08, 2016 35.68 35.79 35.28 35.31 15,552 -1.69(-4.55%)
Mar 07, 2016 36.38 37.27 36.38 37.00 10,232 -0.80(-2.11%)
Mar 04, 2016 36.62 38.03 36.31 37.80 21,712 +2.03(+5.69%)
Mar 03, 2016 35.10 35.81 35.06 35.76 6,350 +0.05(+0.13%)
Mar 02, 2016 35.00 35.75 34.79 35.72 38,738 +1.50(+4.39%)
Mar 01, 2016 33.29 34.34 33.20 34.22 15,135 +2.15(+6.71%)
Feb 29, 2016 32.13 32.69 32.06 32.06 20,470 -0.16(-0.48%)
Feb 26, 2016 32.97 32.97 32.22 32.22 9,140 +0.07(+0.23%)
Feb 25, 2016 31.36 32.15 31.05 32.15 27,437 -0.21(-0.65%)
Feb 24, 2016 31.23 32.50 30.96 32.36 14,667 -0.17(-0.53%)
Feb 23, 2016 33.25 33.42 32.48 32.53 16,497 -1.71(-5.00%)
Feb 22, 2016 33.54 34.24 33.53 34.24 9,061 +1.78(+5.47%)
Feb 19, 2016 32.40 32.71 32.18 32.47 5,163 +0.08(+0.25%)
Feb 18, 2016 33.35 33.35 32.31 32.38 13,707 -0.69(-2.08%)
Feb 17, 2016 32.22 33.07 32.18 33.07 27,725 +1.17(+3.67%)
Feb 16, 2016 31.07 31.90 31.07 31.90 25,661 +2.36(+8.00%)
Feb 12, 2016 28.50 29.54 29.54 29.54 12,229 +1.23(+4.34%)
Feb 11, 2016 27.63 28.71 27.63 28.31 32,860 -1.28(-4.33%)
Feb 10, 2016 29.98 30.73 29.46 29.59 39,922 +0.38(+1.29%)
Feb 09, 2016 28.83 29.55 28.57 29.22 24,662 -0.55(-1.85%)
Feb 08, 2016 30.14 30.14 28.92 29.76 54,117 -1.06(-3.45%)
Feb 05, 2016 31.98 31.98 30.75 30.83 21,348 -0.64(-2.04%)
Feb 04, 2016 31.96 32.36 31.07 31.47 57,328 -0.53(-1.66%)
Feb 03, 2016 31.34 32.06 30.19 32.00 57,656 +0.95(+3.07%)
Feb 02, 2016 32.18 32.18 30.85 31.05 28,530 -1.66(-5.07%)
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.