Ultra FTSE China 50 ETF (NY: XPP )

56.90 USD -0.09 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 57.02 57.08 56.54 56.90 3,502 -0.09(-0.16%)
Oct 20, 2021 57.76 57.76 56.72 56.99 3,398 +0.26(+0.46%)
Oct 19, 2021 55.30 56.73 55.30 56.73 4,721 +3.01(+5.59%)
Oct 18, 2021 53.71 53.96 53.66 53.72 2,402 +0.63(+1.18%)
Oct 15, 2021 52.64 53.30 52.37 53.10 2,868 +0.96(+1.83%)
Oct 14, 2021 52.42 52.53 51.50 52.14 8,623 -0.36(-0.69%)
Oct 13, 2021 51.92 52.50 51.83 52.50 2,802 +1.94(+3.84%)
Oct 12, 2021 51.35 51.49 50.56 50.56 7,810 -0.44(-0.86%)
Oct 11, 2021 52.74 52.74 51.00 51.00 4,468 -0.24(-0.46%)
Oct 08, 2021 50.75 51.24 50.48 51.24 2,206 +0.99(+1.97%)
Oct 07, 2021 49.13 50.41 49.10 50.25 3,475 +3.77(+8.11%)
Oct 06, 2021 45.58 46.49 45.58 46.48 6,543 -0.40(-0.85%)
Oct 05, 2021 46.00 47.12 46.00 46.88 5,306 +1.30(+2.85%)
Oct 04, 2021 46.49 46.49 45.13 45.58 67,156 -2.24(-4.68%)
Oct 01, 2021 48.64 48.64 47.22 47.82 11,815 -1.01(-2.07%)
Sep 30, 2021 48.90 48.91 48.83 48.83 2,109 +1.07(+2.25%)
Sep 29, 2021 49.03 49.03 47.76 47.76 44,021 -0.70(-1.44%)
Sep 28, 2021 48.95 49.24 48.46 48.46 2,751 +0.14(+0.28%)
Sep 27, 2021 47.45 48.32 47.04 48.32 3,042 +1.16(+2.46%)
Sep 24, 2021 47.76 47.76 47.16 47.16 9,019 -1.99(-4.05%)
Sep 23, 2021 48.83 49.15 48.75 49.15 7,774 -0.70(-1.41%)
Sep 22, 2021 50.34 50.49 49.85 49.85 4,616 +1.84(+3.83%)
Sep 21, 2021 47.96 48.21 47.94 48.01 7,155 +0.94(+2.00%)
Sep 20, 2021 48.15 48.23 46.28 47.07 10,991 -4.39(-8.53%)
Sep 17, 2021 51.48 51.48 51.09 51.46 8,374 +0.72(+1.42%)
Sep 16, 2021 50.38 50.72 50.10 50.74 22,010 -1.52(-2.91%)
Sep 15, 2021 51.92 52.26 51.23 52.26 21,050 -0.93(-1.74%)
Sep 14, 2021 53.28 53.57 53.00 53.19 2,672 -2.37(-4.27%)
Sep 13, 2021 55.53 55.62 54.87 55.56 4,580 -0.32(-0.57%)
Sep 10, 2021 57.05 57.05 55.88 55.88 6,216 +0.03(+0.05%)
Sep 09, 2021 55.32 56.13 55.32 55.85 4,015 -1.16(-2.04%)
Sep 08, 2021 58.00 58.00 56.86 57.01 2,227 -1.12(-1.93%)
Sep 07, 2021 57.65 58.49 57.65 58.13 5,101 +2.36(+4.24%)
Sep 03, 2021 55.60 56.03 55.55 55.77 24,175 +0.36(+0.65%)
Sep 02, 2021 56.27 56.32 55.41 55.41 3,512 -1.19(-2.10%)
Sep 01, 2021 55.60 56.79 55.60 56.60 6,337 +2.28(+4.20%)
Aug 31, 2021 53.83 54.32 53.77 54.32 4,757 +2.08(+3.98%)
Aug 30, 2021 51.84 52.48 51.23 52.24 2,421 +0.12(+0.22%)
Aug 27, 2021 52.05 52.15 51.85 52.12 3,122 +0.66(+1.29%)
Aug 26, 2021 51.84 51.97 51.39 51.46 20,421 -1.67(-3.15%)
Aug 25, 2021 53.20 53.34 52.62 53.13 9,642 -0.90(-1.66%)
Aug 24, 2021 53.34 54.03 53.34 54.03 28,886 +3.65(+7.26%)
Aug 23, 2021 49.29 50.41 49.29 50.38 11,974 +1.89(+3.91%)
Aug 20, 2021 48.55 49.10 48.31 48.48 11,997 -0.94(-1.90%)
Aug 19, 2021 49.54 49.86 49.13 49.42 9,869 -2.13(-4.13%)
Aug 18, 2021 52.09 52.09 51.80 51.55 7,662 +0.87(+1.72%)
Aug 17, 2021 51.03 51.73 50.64 50.68 5,136 -3.00(-5.59%)
Aug 16, 2021 53.82 53.93 53.23 53.68 3,778 -1.88(-3.38%)
Aug 13, 2021 55.42 55.57 54.90 55.56 2,194 +0.01(+0.02%)
Aug 12, 2021 55.96 55.96 55.32 55.55 18,747 -1.63(-2.86%)
Aug 11, 2021 56.85 57.22 56.85 57.18 2,241 +0.91(+1.62%)
Aug 10, 2021 56.71 56.80 56.04 56.27 25,521 +1.21(+2.19%)
Aug 09, 2021 54.57 55.20 54.57 55.06 8,131 +1.83(+3.44%)
Aug 06, 2021 54.16 54.16 52.91 53.23 3,679 -1.23(-2.26%)
Aug 05, 2021 54.38 54.77 54.35 54.46 11,919 -1.16(-2.08%)
Aug 04, 2021 55.19 56.09 55.19 55.62 13,710 +1.56(+2.88%)
Aug 03, 2021 53.97 54.10 53.66 54.06 2,055 -0.94(-1.71%)
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.