Skip to main content

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

15.46 +0.05 (+0.33%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 75.10 75.33 74.54 74.54 5,309 +0.83(+1.13%)
Oct 31, 2017 73.24 73.71 73.08 73.71 5,400 +0.64(+0.88%)
Oct 30, 2017 73.45 73.71 72.81 73.07 12,555 -2.19(-2.91%)
Oct 27, 2017 74.00 75.35 74.00 75.25 3,406 +2.56(+3.53%)
Oct 26, 2017 73.27 73.79 72.69 72.69 11,395 -0.42(-0.58%)
Oct 25, 2017 73.51 73.85 72.11 73.11 24,177 +0.32(+0.44%)
Oct 24, 2017 72.67 73.34 72.67 72.79 3,706 +0.19(+0.25%)
Oct 23, 2017 73.39 73.39 72.48 72.61 5,127 -1.69(-2.27%)
Oct 20, 2017 73.94 74.38 73.66 74.29 15,072 +1.82(+2.51%)
Oct 19, 2017 72.51 72.64 71.93 72.47 27,862 -2.92(-3.88%)
Oct 18, 2017 75.19 75.97 74.89 75.39 10,642 +1.25(+1.69%)
Oct 17, 2017 74.59 74.59 74.14 74.14 3,620 -0.83(-1.11%)
Oct 16, 2017 74.96 75.27 74.75 74.97 4,984 +0.22(+0.29%)
Oct 13, 2017 74.40 75.01 74.40 74.75 10,965 +1.24(+1.68%)
Oct 12, 2017 73.68 73.75 73.40 73.51 5,284 -0.11(-0.15%)
Oct 11, 2017 72.70 73.62 72.70 73.62 7,434 -0.49(-0.65%)
Oct 10, 2017 73.39 74.11 73.39 74.11 2,841 +1.18(+1.62%)
Oct 09, 2017 73.00 73.00 72.67 72.93 18,085 -0.54(-0.74%)
Oct 06, 2017 73.30 73.59 72.95 73.47 14,043 -1.72(-2.29%)
Oct 05, 2017 73.24 75.32 73.24 75.19 12,476 +2.29(+3.14%)
Oct 04, 2017 72.73 73.13 72.65 72.90 5,758 +0.45(+0.62%)
Oct 03, 2017 71.45 72.55 71.45 72.45 18,813 +4.09(+5.99%)
Oct 02, 2017 68.91 69.05 68.30 68.36 10,552 +0.47(+0.69%)
Sep 29, 2017 66.79 68.34 66.79 67.89 20,296 +1.33(+2.00%)
Sep 28, 2017 65.93 66.56 65.78 66.56 2,728 -1.04(-1.53%)
Sep 27, 2017 67.89 67.89 66.82 67.60 5,064 +0.29(+0.43%)
Sep 26, 2017 67.64 67.68 67.14 67.31 4,874 +1.23(+1.87%)
Sep 25, 2017 66.95 66.95 65.44 66.08 35,404 -3.66(-5.25%)
Sep 22, 2017 69.84 69.87 69.37 69.74 12,546 -1.54(-2.16%)
Sep 21, 2017 71.57 71.57 70.98 71.28 3,109 +0.35(+0.49%)
Sep 20, 2017 71.05 71.29 69.55 70.93 26,032 +0.32(+0.45%)
Sep 19, 2017 70.30 70.61 70.10 70.61 2,384 +0.17(+0.25%)
Sep 18, 2017 70.46 70.61 70.16 70.44 6,342 +1.37(+1.99%)
Sep 15, 2017 68.22 69.14 68.14 69.06 2,748 +0.99(+1.45%)
Sep 14, 2017 67.57 68.07 67.57 68.07 4,642 -0.49(-0.72%)
Sep 13, 2017 68.54 68.57 68.00 68.57 4,188 -0.62(-0.90%)
Sep 12, 2017 69.65 69.65 69.15 69.19 4,296 -0.40(-0.57%)
Sep 11, 2017 68.83 69.66 68.72 69.59 3,779 +2.27(+3.36%)
Sep 08, 2017 68.15 68.15 67.18 67.32 3,661 -0.61(-0.90%)
Sep 07, 2017 67.76 67.99 67.63 67.94 3,191 +0.35(+0.51%)
Sep 06, 2017 67.18 67.74 67.18 67.59 5,377 +0.65(+0.97%)
Sep 05, 2017 67.34 67.63 66.34 66.94 12,411 -1.98(-2.87%)
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.