Skip to main content

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

13.14 +0.30 (+2.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 47.75 47.76 47.68 47.69 2,159 +1.05(+2.25%)
Sep 29, 2021 47.88 47.88 46.64 46.64 45,080 -0.68(-1.44%)
Sep 28, 2021 47.80 48.08 47.32 47.32 2,817 +0.13(+0.28%)
Sep 27, 2021 46.33 47.18 45.93 47.18 3,115 +1.13(+2.46%)
Sep 24, 2021 46.64 46.64 46.05 46.05 9,236 -1.94(-4.05%)
Sep 23, 2021 47.68 47.99 47.60 47.99 7,961 -0.68(-1.41%)
Sep 22, 2021 49.16 49.31 48.68 48.68 4,727 +1.80(+3.83%)
Sep 21, 2021 46.83 47.07 46.81 46.88 7,327 +0.92(+2.00%)
Sep 20, 2021 47.02 47.09 45.19 45.96 11,255 -4.29(-8.53%)
Sep 17, 2021 50.27 50.27 49.89 50.25 8,575 +0.70(+1.42%)
Sep 16, 2021 49.20 49.53 48.92 49.55 22,539 -1.48(-2.91%)
Sep 15, 2021 50.70 51.03 50.03 51.03 21,556 -0.90(-1.74%)
Sep 14, 2021 52.03 52.31 51.75 51.94 2,736 -2.32(-4.27%)
Sep 13, 2021 54.22 54.31 53.58 54.25 4,690 -0.31(-0.57%)
Sep 10, 2021 55.71 55.71 54.56 54.56 6,365 +0.03(+0.05%)
Sep 09, 2021 54.02 54.81 54.02 54.54 4,111 -1.13(-2.04%)
Sep 08, 2021 56.64 56.64 55.52 55.67 2,280 -1.10(-1.93%)
Sep 07, 2021 56.30 57.12 56.30 56.77 5,223 +2.31(+4.24%)
Sep 03, 2021 54.29 54.71 54.24 54.46 24,756 +0.35(+0.65%)
Sep 02, 2021 54.95 55.00 54.11 54.11 3,596 -1.16(-2.10%)
Sep 01, 2021 54.29 55.46 54.29 55.27 6,489 +2.23(+4.20%)
Aug 31, 2021 52.56 53.04 52.51 53.04 4,871 +2.03(+3.98%)
Aug 30, 2021 50.62 51.25 50.03 51.01 2,479 +0.11(+0.22%)
Aug 27, 2021 50.83 50.92 50.63 50.90 3,197 +0.65(+1.29%)
Aug 26, 2021 50.62 50.75 50.18 50.25 20,912 -1.64(-3.15%)
Aug 25, 2021 51.95 52.09 51.39 51.89 9,874 -0.87(-1.66%)
Aug 24, 2021 52.09 52.76 52.09 52.76 29,581 +3.57(+7.26%)
Aug 23, 2021 48.13 49.23 48.13 49.19 12,262 +1.85(+3.91%)
Aug 20, 2021 47.41 47.95 47.17 47.34 12,285 -0.92(-1.90%)
Aug 19, 2021 48.38 48.69 47.98 48.26 10,106 -2.08(-4.13%)
Aug 18, 2021 50.87 50.87 50.58 50.34 7,846 +0.85(+1.72%)
Aug 17, 2021 49.83 50.51 49.45 49.49 5,259 -2.93(-5.59%)
Aug 16, 2021 52.56 52.66 51.98 52.42 3,868 -1.84(-3.38%)
Aug 13, 2021 54.12 54.26 53.61 54.25 2,246 +0.01(+0.02%)
Aug 12, 2021 54.64 54.64 54.02 54.24 19,198 -1.60(-2.86%)
Aug 11, 2021 55.51 55.87 55.51 55.84 2,294 +0.89(+1.62%)
Aug 10, 2021 55.38 55.47 54.72 54.95 26,135 +1.18(+2.19%)
Aug 09, 2021 53.29 53.90 53.29 53.77 8,326 +1.79(+3.44%)
Aug 06, 2021 52.89 52.89 51.67 51.98 3,767 -1.20(-2.26%)
Aug 05, 2021 53.10 53.48 53.07 53.18 12,205 -1.13(-2.08%)
Aug 04, 2021 53.89 54.77 53.89 54.31 14,039 +1.52(+2.88%)
Aug 03, 2021 52.70 52.83 52.40 52.79 2,104 -0.92(-1.71%)
Aug 02, 2021 53.41 54.12 53.41 53.71 15,247 +1.36(+2.61%)
Jul 30, 2021 51.61 52.59 51.56 52.34 15,941 -0.98(-1.84%)
Jul 29, 2021 54.53 54.53 52.63 53.33 14,144 -1.40(-2.56%)
Jul 28, 2021 52.05 54.72 51.98 54.72 27,343 +5.72(+11.68%)
Jul 27, 2021 47.85 49.03 46.70 49.00 18,012 -3.41(-6.50%)
Jul 26, 2021 53.74 54.36 52.13 52.41 27,378 -6.26(-10.67%)
Jul 23, 2021 59.57 59.57 58.30 58.67 18,224 -3.05(-4.94%)
Jul 22, 2021 61.70 61.83 61.52 61.72 4,605 +0.34(+0.55%)
Jul 21, 2021 60.43 61.38 60.43 61.38 5,849 +0.45(+0.73%)
Jul 20, 2021 60.30 60.93 60.08 60.93 2,177 -0.67(-1.09%)
Jul 19, 2021 61.23 61.61 60.79 61.61 4,387 -1.63(-2.57%)
Jul 16, 2021 64.37 64.37 63.23 63.23 1,989 -0.86(-1.35%)
Jul 15, 2021 63.98 64.12 63.85 64.10 1,993 +1.03(+1.63%)
Jul 14, 2021 63.90 63.90 63.07 63.07 3,553 -0.34(-0.54%)
Jul 13, 2021 63.12 63.59 63.12 63.41 2,152 +1.31(+2.11%)
Jul 12, 2021 62.13 62.18 61.97 62.10 10,988 -0.53(-0.85%)
Jul 09, 2021 61.38 62.72 61.25 62.63 6,003 +3.51(+5.93%)
Jul 08, 2021 58.64 59.44 58.60 59.13 22,746 -4.05(-6.42%)
Jul 07, 2021 64.05 64.05 62.92 63.18 7,995 +0.16(+0.25%)
Jul 06, 2021 63.63 63.63 62.81 63.02 6,117 -3.63(-5.45%)
Jul 02, 2021 66.70 66.71 66.34 66.66 8,576 -1.77(-2.58%)
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.