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 (%)
Oct 31, 2017 73.60 74.07 73.44 74.07 5,374 +0.64(+0.88%)
Oct 30, 2017 73.81 74.07 73.17 73.42 12,494 -2.20(-2.91%)
Oct 27, 2017 74.36 75.72 74.36 75.62 3,390 +2.58(+3.53%)
Oct 26, 2017 73.63 74.15 73.05 73.05 11,339 -0.42(-0.58%)
Oct 25, 2017 73.88 74.21 72.47 73.47 24,059 +0.32(+0.44%)
Oct 24, 2017 73.03 73.70 73.03 73.15 3,688 +0.19(+0.25%)
Oct 23, 2017 73.75 73.75 72.84 72.96 5,102 -1.70(-2.27%)
Oct 20, 2017 74.30 74.75 74.02 74.66 14,998 +1.83(+2.51%)
Oct 19, 2017 72.86 73.00 72.28 72.83 27,726 -2.94(-3.88%)
Oct 18, 2017 75.56 76.34 75.26 75.76 10,590 +1.26(+1.69%)
Oct 17, 2017 74.95 74.95 74.50 74.50 3,603 -0.83(-1.11%)
Oct 16, 2017 75.33 75.64 75.12 75.33 4,960 +0.22(+0.29%)
Oct 13, 2017 74.77 75.38 74.77 75.12 10,912 +1.24(+1.68%)
Oct 12, 2017 74.04 74.11 73.76 73.88 5,258 -0.11(-0.15%)
Oct 11, 2017 73.06 73.99 73.06 73.99 7,398 -0.49(-0.65%)
Oct 10, 2017 73.75 74.47 73.75 74.47 2,827 +1.19(+1.62%)
Oct 09, 2017 73.36 73.36 73.03 73.29 17,996 -0.54(-0.74%)
Oct 06, 2017 73.66 73.95 73.30 73.83 13,975 -1.73(-2.29%)
Oct 05, 2017 73.60 75.69 73.60 75.56 12,415 +2.30(+3.14%)
Oct 04, 2017 73.08 73.49 73.01 73.26 5,730 +0.45(+0.62%)
Oct 03, 2017 71.80 72.91 71.80 72.81 18,721 +4.11(+5.99%)
Oct 02, 2017 69.25 69.38 68.64 68.69 10,500 +0.47(+0.69%)
Sep 29, 2017 67.12 68.68 67.12 68.22 20,196 +1.33(+2.00%)
Sep 28, 2017 66.25 66.89 66.10 66.89 2,715 -1.04(-1.53%)
Sep 27, 2017 68.22 68.22 67.15 67.93 5,039 +0.29(+0.43%)
Sep 26, 2017 67.98 68.01 67.47 67.64 4,850 +1.24(+1.86%)
Sep 25, 2017 67.28 67.28 65.76 66.40 35,231 -3.68(-5.25%)
Sep 22, 2017 70.18 70.21 69.71 70.08 12,485 -1.55(-2.16%)
Sep 21, 2017 71.92 71.92 71.33 71.63 3,094 +0.35(+0.49%)
Sep 20, 2017 71.40 71.64 69.89 71.28 25,905 +0.32(+0.45%)
Sep 19, 2017 70.64 70.96 70.44 70.96 2,373 +0.17(+0.25%)
Sep 18, 2017 70.81 70.96 70.51 70.78 6,311 +1.38(+1.99%)
Sep 15, 2017 68.56 69.48 68.47 69.40 2,734 +0.99(+1.45%)
Sep 14, 2017 67.90 68.41 67.90 68.41 4,620 -0.50(-0.72%)
Sep 13, 2017 68.88 68.91 68.33 68.91 4,168 -0.63(-0.90%)
Sep 12, 2017 69.99 69.99 69.49 69.53 4,275 -0.40(-0.57%)
Sep 11, 2017 69.16 70.00 69.06 69.93 3,760 +2.28(+3.36%)
Sep 08, 2017 68.48 68.48 67.51 67.65 3,643 -0.62(-0.90%)
Sep 07, 2017 68.10 68.32 67.96 68.27 3,176 +0.35(+0.51%)
Sep 06, 2017 67.51 68.07 67.51 67.92 5,351 +0.65(+0.97%)
Sep 05, 2017 67.67 67.97 66.67 67.27 12,350 -1.99(-2.87%)
Sep 01, 2017 69.02 69.37 68.85 69.26 16,741 +0.19(+0.28%)
Aug 31, 2017 69.07 69.37 68.85 69.06 25,489 -0.10(-0.15%)
Aug 30, 2017 69.24 69.42 68.99 69.16 8,922 -0.17(-0.24%)
Aug 29, 2017 68.30 69.33 67.98 69.33 12,332 +0.14(+0.20%)
Aug 28, 2017 69.60 69.72 68.95 69.19 15,631 +0.12(+0.17%)
Aug 25, 2017 69.18 69.46 68.97 69.07 19,609 +2.17(+3.25%)
Aug 24, 2017 66.67 67.34 66.63 66.90 8,059 +0.49(+0.73%)
Aug 23, 2017 65.75 66.50 65.75 66.41 6,480 +0.47(+0.71%)
Aug 22, 2017 65.33 66.01 65.33 65.94 13,366 +2.23(+3.50%)
Aug 21, 2017 63.77 63.96 63.45 63.71 19,723 +1.37(+2.20%)
Aug 18, 2017 62.38 62.86 61.86 62.34 24,492 +0.17(+0.28%)
Aug 17, 2017 63.62 63.62 62.07 62.17 20,704 -2.37(-3.68%)
Aug 16, 2017 64.21 64.56 64.21 64.54 8,809 +1.93(+3.09%)
Aug 15, 2017 62.64 62.66 62.30 62.61 4,024 -0.30(-0.48%)
Aug 14, 2017 63.02 63.32 62.71 62.91 20,039 +1.00(+1.62%)
Aug 11, 2017 61.63 62.12 61.48 61.91 8,179 +0.29(+0.46%)
Aug 10, 2017 63.69 63.69 61.48 61.63 44,288 -3.78(-5.78%)
Aug 09, 2017 65.40 65.41 65.05 65.41 9,257 -1.04(-1.57%)
Aug 08, 2017 66.38 66.99 66.24 66.45 19,475 +0.94(+1.43%)
Aug 07, 2017 65.44 65.56 65.32 65.51 10,361 +0.40(+0.61%)
Aug 04, 2017 64.86 65.21 64.65 65.11 7,225 +0.12(+0.18%)
Aug 03, 2017 65.12 65.12 64.72 64.99 4,710 -0.23(-0.35%)
Aug 02, 2017 65.91 65.91 65.00 65.22 7,680 -0.58(-0.88%)
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.