ProShares - (FXP)
AMEX: FXP
· Real-Time Price · USD
8.13
-0.08 (-0.97%)
At close: Oct 01, 2025, 3:51 PM
FXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 8.16 | 8.27 | 8.12 | 8.21 | 8.22 | -0.97% | 62,111 |
| Sep 29, 2025 | 8.46 | 8.46 | 8.24 | 8.29 | 8.29 | -3.15% | 11,439 |
| Sep 26, 2025 | 8.57 | 8.65 | 8.54 | 8.56 | 8.56 | 1.78% | 12,700 |
| Sep 25, 2025 | 8.52 | 8.52 | 8.38 | 8.41 | 8.41 | -0.59% | 15,100 |
| Sep 24, 2025 | 8.44 | 8.47 | 8.37 | 8.46 | 8.46 | -3.75% | 7,400 |
| Sep 23, 2025 | 8.71 | 8.80 | 8.65 | 8.79 | 8.66 | 2.93% | 17,129 |
| Sep 22, 2025 | 8.55 | 8.58 | 8.54 | 8.54 | 8.41 | 1.43% | 44,531 |
| Sep 19, 2025 | 8.33 | 8.42 | 8.28 | 8.42 | 8.29 | 0.72% | 9,500 |
| Sep 18, 2025 | 8.43 | 8.43 | 8.33 | 8.36 | 8.23 | 2.45% | 13,300 |
| Sep 17, 2025 | 8.15 | 8.26 | 8.12 | 8.16 | 8.03 | -2.74% | 37,111 |
| Sep 16, 2025 | 8.54 | 8.58 | 8.38 | 8.39 | 8.26 | -1.29% | 50,423 |
| Sep 15, 2025 | 8.49 | 8.53 | 8.45 | 8.50 | 8.37 | -1.16% | 29,214 |
| Sep 12, 2025 | 8.57 | 8.65 | 8.56 | 8.60 | 8.47 | 1.06% | 43,813 |
| Sep 11, 2025 | 8.79 | 8.79 | 8.51 | 8.51 | 8.38 | -4.92% | 73,375 |
| Sep 10, 2025 | 8.82 | 8.95 | 8.82 | 8.95 | 8.81 | 1.02% | 19,800 |
| Sep 9, 2025 | 8.95 | 8.95 | 8.82 | 8.86 | 8.73 | -2.53% | 73,700 |
| Sep 8, 2025 | 9.20 | 9.20 | 9.09 | 9.09 | 8.95 | -2.88% | 20,550 |
| Sep 5, 2025 | 9.30 | 9.45 | 9.30 | 9.36 | 9.22 | -2.60% | 12,431 |
| Sep 4, 2025 | 9.57 | 9.73 | 9.57 | 9.61 | 9.47 | 2.89% | 25,507 |
| Sep 3, 2025 | 9.34 | 9.40 | 9.30 | 9.34 | 9.20 | 1.63% | 11,700 |
Page 1 of 136