ProShares - UltraShort FT... (FXP)
AMEX: FXP
· Real-Time Price · USD
9.61
0.02 (0.21%)
At close: Aug 21, 2025, 12:40 PM
FXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 9.61 | 9.68 | 9.57 | 9.59 | 9.59 | -0.93% | 72,408 |
| Aug 19, 2025 | 9.54 | 9.72 | 9.52 | 9.68 | 9.68 | 2.00% | 14,041 |
| Aug 18, 2025 | 9.51 | 9.54 | 9.45 | 9.49 | 9.49 | -1.25% | 56,300 |
| Aug 15, 2025 | 9.57 | 9.64 | 9.55 | 9.61 | 9.61 | 0.00% | 13,717 |
| Aug 14, 2025 | 9.55 | 9.64 | 9.53 | 9.61 | 9.61 | 3.78% | 72,520 |
| Aug 13, 2025 | 9.41 | 9.41 | 9.25 | 9.26 | 9.26 | -5.89% | 22,833 |
| Aug 12, 2025 | 10.03 | 10.06 | 9.81 | 9.84 | 9.84 | -3.24% | 89,373 |
| Aug 11, 2025 | 10.13 | 10.24 | 10.12 | 10.17 | 10.17 | 1.80% | 112,900 |
| Aug 8, 2025 | 10.02 | 10.02 | 9.98 | 9.99 | 9.99 | 0.81% | 3,802 |
| Aug 7, 2025 | 9.90 | 10.00 | 9.90 | 9.91 | 9.91 | -0.10% | 10,446 |
| Aug 6, 2025 | 10.01 | 10.06 | 9.92 | 9.92 | 9.92 | -0.60% | 4,200 |
| Aug 5, 2025 | 9.92 | 10.00 | 9.90 | 9.98 | 9.98 | -1.09% | 5,500 |
| Aug 4, 2025 | 10.01 | 10.15 | 10.00 | 10.09 | 10.09 | -3.26% | 36,326 |
| Aug 1, 2025 | 10.39 | 10.52 | 10.39 | 10.43 | 10.43 | 3.47% | 51,049 |
| Jul 31, 2025 | 10.17 | 10.20 | 10.03 | 10.08 | 10.08 | 1.61% | 36,740 |
| Jul 30, 2025 | 9.84 | 9.93 | 9.76 | 9.92 | 9.92 | 2.48% | 94,031 |
| Jul 29, 2025 | 9.55 | 9.70 | 9.55 | 9.68 | 9.68 | 1.26% | 40,599 |
| Jul 28, 2025 | 9.48 | 9.60 | 9.48 | 9.56 | 9.56 | 1.16% | 6,333 |
| Jul 25, 2025 | 9.55 | 9.57 | 9.45 | 9.45 | 9.45 | 1.18% | 26,007 |
| Jul 24, 2025 | 9.30 | 9.38 | 9.27 | 9.34 | 9.34 | 0.65% | 20,790 |