MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FXP — ProShares UltraShort FTSE China 50 of ProShares Trust
NYSE ArcaProShares UltraShort FTSE China 50 of ProShares Trust
$22.93
+0.95(+4.34%)
- O
- 22.74
- H
- 23.11
- L
- 22.74
- V
- 2.54K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.93
Period Return-13.28%
Period High$26.92
Period Low$15.80
Avg Daily Volume9.4K
Total Trading Days365
FXP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.74 | $23.11 | $22.74 | $22.93 | +$0.95 | +4.34% | 2,543 | $23.00 | $22.74 $23.11 |
| Oct 1, 2026 | $21.90 | $22.12 | $21.68 | $21.98 | +$0.01 | +0.03% | 1,162 | $22.00 | $21.68 $22.12 |
| Sep 30, 2026 | $21.77 | $21.97 | $21.77 | $21.97 | $-0.21 | -0.95% | 2,149 | $21.83 | $21.77 $21.97 |
| Sep 29, 2026 | $22.07 | $22.31 | $22.07 | $22.18 | +$0.50 | +2.29% | 3,065 | $22.16 | $22.07 $22.31 |
| Sep 28, 2026 | $21.70 | $21.70 | $21.66 | $21.69 | $-0.27 | -1.25% | 729 | $21.69 | $21.66 $21.70 |
| Sep 25, 2026 | $22.06 | $22.06 | $21.96 | $21.96 | +$0.38 | +1.76% | 865 | $22.01 | $21.96 $22.06 |
| Sep 24, 2026 | $21.34 | $21.75 | $21.34 | $21.58 | +$0.19 | +0.89% | 2,271 | $21.62 | $21.34 $21.75 |
| Sep 23, 2026 | $21.47 | $21.47 | $21.35 | $21.39 | +$0.49 | +2.35% | 1,064 | $21.42 | $21.35 $21.47 |
| Sep 22, 2026 | $20.67 | $20.95 | $20.44 | $20.90 | $-0.06 | -0.29% | 4,502 | $20.70 | $20.44 $20.95 |
| Sep 21, 2026 | $21.23 | $21.26 | $20.78 | $20.96 | $-0.78 | -3.59% | 4,973 | $20.92 | $20.78 $21.26 |
| Sep 18, 2026 | $21.86 | $21.90 | $21.50 | $21.74 | $-0.19 | -0.88% | 4,804 | $21.76 | $21.50 $21.90 |
| Sep 17, 2026 | $21.83 | $22.63 | $21.61 | $21.93 | $-0.09 | -0.42% | 2,547 | $21.92 | $21.61 $22.63 |
| Sep 16, 2026 | $21.72 | $22.35 | $21.72 | $22.03 | +$0.59 | +2.73% | 7,229 | $22.01 | $21.72 $22.35 |
| Sep 15, 2026 | $21.44 | $21.55 | $21.28 | $21.44 | +$0.35 | +1.64% | 2,499 | $21.46 | $21.28 $21.55 |
| Sep 14, 2026 | $21.10 | $21.18 | $20.82 | $21.10 | $-0.44 | -2.07% | 2,984 | $21.02 | $20.82 $21.18 |
| Sep 11, 2026 | $21.17 | $21.54 | $21.17 | $21.54 | +$0.10 | +0.48% | 1,051 | $21.22 | $21.17 $21.54 |
| Sep 10, 2026 | $21.54 | $21.62 | $21.37 | $21.44 | +$0.10 | +0.45% | 2,474 | $21.51 | $21.37 $21.62 |
| Sep 9, 2026 | $21.06 | $21.51 | $20.76 | $21.34 | +$0.71 | +3.45% | 9,544 | $21.29 | $20.76 $21.51 |
| Sep 8, 2026 | $20.74 | $20.90 | $20.58 | $20.63 | +$0.66 | +3.29% | 11,941 | $20.76 | $20.58 $20.90 |
| Sep 4, 2026 | $20.08 | $20.08 | $19.81 | $19.97 | $-0.63 | -3.06% | 3,226 | $19.98 | $19.81 $20.08 |
| Sep 3, 2026 | $20.49 | $20.66 | $20.42 | $20.60 | +$0.44 | +2.18% | 1,932 | $20.51 | $20.42 $20.66 |
| Sep 2, 2026 | $20.26 | $20.26 | $20.13 | $20.16 | $-0.18 | -0.89% | 759 | $20.17 | $20.13 $20.26 |
| Sep 1, 2026 | $20.36 | $20.51 | $20.34 | $20.34 | +$0.04 | +0.20% | 1,383 | $20.38 | $20.34 $20.51 |
| Aug 31, 2026 | $20.03 | $20.30 | $20.03 | $20.30 | $-0.16 | -0.78% | 1,016 | $20.14 | $20.03 $20.30 |
| Aug 28, 2026 | $20.54 | $20.54 | $20.23 | $20.46 | $-0.08 | -0.39% | 14,277 | $20.41 | $20.23 $20.54 |
| Aug 27, 2026 | $20.33 | $20.54 | $20.33 | $20.54 | +$0.52 | +2.62% | 1,065 | $20.46 | $20.33 $20.54 |
| Aug 26, 2026 | $20.25 | $20.25 | $20.02 | $20.02 | $-0.36 | -1.75% | 2,110 | $20.14 | $20.02 $20.25 |
| Aug 25, 2026 | $20.14 | $20.47 | $20.14 | $20.37 | +$0.21 | +1.05% | 1,232 | $20.23 | $20.14 $20.47 |
| Aug 24, 2026 | $20.38 | $20.38 | $20.05 | $20.16 | +$0.20 | +1.00% | 4,009 | $20.23 | $20.05 $20.38 |
| Aug 21, 2026 | $19.47 | $19.96 | $19.47 | $19.96 | $-0.05 | -0.23% | 2,396 | $19.78 | $19.47 $19.96 |