Skip to main content

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

15.42 +0.01 (+0.06%)
Streaming Delayed Price Updated: 11:03 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 66.96 66.99 66.82 66.99 1,126 -0.73(-1.08%)
Apr 29, 2019 67.62 67.80 67.57 67.72 4,756 +0.66(+0.99%)
Apr 26, 2019 66.93 67.20 66.58 67.06 4,083 +0.74(+1.11%)
Apr 25, 2019 66.07 66.46 65.69 66.32 49,147 -1.17(-1.74%)
Apr 24, 2019 68.65 68.65 67.20 67.49 16,674 -2.08(-2.98%)
Apr 23, 2019 69.17 69.81 69.14 69.57 9,968 +0.05(+0.07%)
Apr 22, 2019 68.77 69.59 68.64 69.52 24,702 -0.99(-1.40%)
Apr 18, 2019 70.17 71.03 69.98 70.51 7,629 -0.13(-0.18%)
Apr 17, 2019 71.30 71.30 70.36 70.64 17,586 +0.25(+0.36%)
Apr 16, 2019 70.47 70.47 69.98 70.38 9,538 +1.90(+2.78%)
Apr 15, 2019 69.18 69.18 68.15 68.48 15,665 -1.60(-2.28%)
Apr 12, 2019 70.22 70.31 69.80 70.08 8,488 +1.81(+2.66%)
Apr 11, 2019 68.63 68.70 68.02 68.26 9,962 -2.02(-2.87%)
Apr 10, 2019 70.29 70.55 69.81 70.28 5,007 -0.11(-0.15%)
Apr 09, 2019 70.67 70.67 70.26 70.39 6,936 -0.28(-0.40%)
Apr 08, 2019 70.97 71.21 70.40 70.67 9,623 -0.57(-0.80%)
Apr 05, 2019 70.92 71.63 70.81 71.24 25,036 +0.94(+1.34%)
Apr 04, 2019 69.61 70.43 69.40 70.30 26,653 +1.21(+1.75%)
Apr 03, 2019 69.35 70.26 68.55 69.09 30,398 +1.25(+1.84%)
Apr 02, 2019 68.53 68.58 67.54 67.84 10,617 -0.81(-1.18%)
Apr 01, 2019 68.88 68.88 68.02 68.65 40,955 +1.81(+2.72%)
Mar 29, 2019 66.71 66.85 65.93 66.84 9,778 +1.68(+2.57%)
Mar 28, 2019 64.92 65.18 64.41 65.16 7,315 +0.84(+1.30%)
Mar 27, 2019 64.45 64.71 63.80 64.33 13,333 -0.08(-0.13%)
Mar 26, 2019 64.43 64.75 64.08 64.41 11,163 +0.03(+0.04%)
Mar 25, 2019 63.77 64.63 63.75 64.38 13,893 -0.05(-0.07%)
Mar 22, 2019 66.53 66.53 64.43 64.43 28,259 -3.92(-5.73%)
Mar 21, 2019 67.41 68.48 67.01 68.35 17,561 -0.32(-0.46%)
Mar 20, 2019 68.13 69.91 67.39 68.66 17,817 -0.75(-1.08%)
Mar 19, 2019 69.54 69.85 68.91 69.41 22,498 +0.50(+0.73%)
Mar 18, 2019 68.96 69.22 68.45 68.91 50,100 +1.56(+2.32%)
Mar 15, 2019 66.74 67.51 66.74 67.35 15,598 +1.67(+2.55%)
Mar 14, 2019 65.69 65.72 64.98 65.67 20,234 -0.32(-0.48%)
Mar 13, 2019 66.00 66.32 65.77 65.99 22,409 -0.18(-0.27%)
Mar 12, 2019 65.89 66.42 65.72 66.17 44,809 +1.21(+1.86%)
Mar 11, 2019 63.83 65.06 63.83 64.96 53,372 +2.66(+4.28%)
Mar 08, 2019 62.75 62.75 61.70 62.29 107,469 -2.27(-3.51%)
Mar 07, 2019 66.20 66.23 64.40 64.56 11,535 -3.08(-4.55%)
Mar 06, 2019 68.73 68.78 67.64 67.64 7,703 -1.32(-1.91%)
Mar 05, 2019 68.00 69.06 67.83 68.96 20,915 +1.83(+2.73%)
Mar 04, 2019 68.37 68.37 66.23 67.12 10,972 +0.31(+0.46%)
Mar 01, 2019 67.16 67.16 66.22 66.82 10,434 +1.89(+2.91%)
Feb 28, 2019 65.18 65.67 64.92 64.93 7,858 -1.12(-1.69%)
Feb 27, 2019 66.61 66.64 65.82 66.05 26,041 -2.06(-3.03%)
Feb 26, 2019 67.84 68.33 67.38 68.11 15,146 -1.21(-1.74%)
Feb 25, 2019 69.11 69.90 68.97 69.32 23,463 +3.04(+4.59%)
Feb 22, 2019 66.49 66.89 66.08 66.28 21,407 +1.77(+2.75%)
Feb 21, 2019 65.39 65.39 64.34 64.50 6,438 -0.26(-0.40%)
Feb 20, 2019 64.46 65.34 64.46 64.76 9,981 +0.78(+1.22%)
Feb 19, 2019 62.62 64.14 62.62 63.98 11,210 +1.79(+2.88%)
Feb 15, 2019 62.05 62.42 61.84 62.19 5,271 -0.89(-1.41%)
Feb 14, 2019 62.61 63.41 62.30 63.07 6,416 -0.33(-0.52%)
Feb 13, 2019 64.03 64.23 63.41 63.41 7,267 +1.02(+1.64%)
Feb 12, 2019 62.59 62.59 62.13 62.38 5,921 +0.21(+0.34%)
Feb 11, 2019 62.66 62.66 61.91 62.17 8,415 +0.51(+0.83%)
Feb 08, 2019 61.47 61.66 60.67 61.66 4,195 +0.03(+0.05%)
Feb 07, 2019 61.99 62.92 60.54 61.63 7,630 -1.44(-2.29%)
Feb 06, 2019 64.60 64.60 62.93 63.07 1,785 -1.58(-2.45%)
Feb 05, 2019 63.35 64.86 63.35 64.65 3,837 +1.82(+2.89%)
Feb 04, 2019 62.25 63.03 62.25 62.84 3,290 +0.19(+0.31%)
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.