Yahoo

Mail

UK markets closed

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,207.13
+444.10(+2.50%)
CRUDE OIL
78.80
-0.20(-0.25%)
GOLD FUTURES
2,311.30
+0.30(+0.01%)
DOW
38,049.82
+146.53(+0.39%)
Bitcoin GBP
47,188.36
+1,575.23(+3.45%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

ProShares UltraShort FTSE China 50 (FXP)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

29.88

-2.78

(-8.51%)

As of 11:33AM EDT. Market open.

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	30.62	30.62	29.88	29.88	29.88	7,245
01 May 2024	32.77	32.77	32.26	32.66	32.66	4,400
30 Apr 2024	32.62	33.09	32.62	33.04	33.04	2,200
29 Apr 2024	31.97	32.27	31.60	31.60	31.60	4,800
26 Apr 2024	32.19	32.39	32.12	32.25	32.25	5,900
25 Apr 2024	34.22	34.22	33.33	33.44	33.44	8,300
24 Apr 2024	33.98	34.19	33.80	33.80	33.80	5,600
23 Apr 2024	35.55	35.55	35.04	35.16	35.16	10,000
22 Apr 2024	36.68	36.70	36.21	36.21	36.21	2,200
19 Apr 2024	37.59	37.72	37.36	37.36	37.36	2,000
18 Apr 2024	37.51	37.51	37.22	37.29	37.29	2,400
17 Apr 2024	38.34	38.65	38.34	38.53	38.53	9,000
16 Apr 2024	38.45	38.65	38.21	38.38	38.38	6,600
15 Apr 2024	36.70	37.87	36.70	37.69	37.69	3,400
12 Apr 2024	37.13	38.08	37.13	37.93	37.93	17,900
11 Apr 2024	35.23	35.51	35.13	35.51	35.51	800
10 Apr 2024	35.93	36.31	35.93	36.09	36.09	2,900
09 Apr 2024	35.98	36.08	35.81	35.81	35.81	2,500
08 Apr 2024	36.22	36.46	36.19	36.46	36.46	5,800
05 Apr 2024	37.05	37.05	36.76	37.00	37.00	7,100
04 Apr 2024	35.62	36.70	35.62	36.64	36.64	11,600
03 Apr 2024	36.40	36.53	36.05	36.07	36.07	5,900
02 Apr 2024	35.82	35.82	35.22	35.64	35.64	7,100
01 Apr 2024	36.50	36.60	35.76	36.29	36.29	4,200
28 Mar 2024	37.58	37.58	36.99	37.30	37.30	11,400
27 Mar 2024	38.71	38.80	38.14	38.14	38.14	7,400
26 Mar 2024	37.62	38.01	37.62	38.01	38.01	4,200
25 Mar 2024	38.30	38.52	38.26	38.38	38.38	6,400
22 Mar 2024	38.46	38.60	38.25	38.45	38.45	7,000
21 Mar 2024	37.26	37.39	37.22	37.35	37.35	2,600
20 Mar 2024	37.35	37.78	37.10	37.20	37.20	2,500
20 Mar 2024	0.123 Dividend
19 Mar 2024	38.41	38.41	37.85	37.86	37.74	8,100
18 Mar 2024	37.17	37.54	37.17	37.33	37.21	2,500
15 Mar 2024	37.25	37.57	37.11	37.49	37.37	7,900
14 Mar 2024	36.50	37.25	36.50	37.08	36.96	8,800
13 Mar 2024	35.00	35.73	35.00	35.70	35.58	16,700
12 Mar 2024	36.22	36.22	35.80	35.80	35.68	13,500
11 Mar 2024	38.20	38.20	37.23	37.66	37.54	9,800
08 Mar 2024	39.52	39.82	39.20	39.40	39.27	19,800
07 Mar 2024	40.03	40.27	39.78	39.87	39.74	22,200
06 Mar 2024	38.71	39.28	38.35	39.21	39.08	39,600
05 Mar 2024	40.79	40.92	40.30	40.88	40.75	27,500
04 Mar 2024	38.60	39.84	38.60	39.68	39.55	15,300
01 Mar 2024	38.55	38.56	37.86	38.00	37.88	23,000
29 Feb 2024	38.97	39.89	38.97	39.68	39.55	19,800
28 Feb 2024	38.70	39.45	38.70	39.42	39.29	57,300
27 Feb 2024	37.01	37.09	36.83	36.89	36.77	20,800
26 Feb 2024	37.93	38.18	37.70	38.17	38.05	13,500
23 Feb 2024	37.28	37.95	37.24	37.55	37.43	19,100
22 Feb 2024	38.12	38.85	37.98	38.10	37.98	58,200
21 Feb 2024	39.41	39.68	38.74	39.24	39.11	48,200
20 Feb 2024	40.77	41.93	40.77	41.59	41.45	27,500
16 Feb 2024	40.65	41.01	40.19	41.01	40.88	13,300
15 Feb 2024	42.79	42.79	42.14	42.35	42.21	32,500
14 Feb 2024	43.29	43.30	42.52	42.58	42.44	6,000
13 Feb 2024	43.37	44.61	43.03	44.49	44.35	30,300
12 Feb 2024	43.46	43.46	41.42	42.48	42.34	30,200
09 Feb 2024	44.68	45.40	43.74	43.87	43.73	14,200
08 Feb 2024	44.07	44.84	44.03	44.84	44.69	25,700
07 Feb 2024	43.02	43.18	42.21	42.95	42.81	16,800
06 Feb 2024	42.74	43.44	41.01	41.09	40.96	26,500
05 Feb 2024	47.62	47.62	46.18	46.42	46.27	18,900
02 Feb 2024	48.09	48.70	48.09	48.41	48.25	23,900
01 Feb 2024	46.43	46.56	45.94	46.56	46.41	21,100
31 Jan 2024	46.84	47.06	45.84	46.80	46.65	24,800
30 Jan 2024	46.42	46.57	45.93	46.22	46.07	8,100
29 Jan 2024	43.71	45.38	43.71	44.68	44.53	21,500
26 Jan 2024	43.86	44.08	43.38	43.53	43.39	8,000
25 Jan 2024	42.02	43.27	42.02	42.95	42.81	17,000
24 Jan 2024	41.95	43.20	41.95	42.96	42.82	32,400
23 Jan 2024	46.68	46.68	45.38	45.63	45.48	30,800
22 Jan 2024	51.19	51.19	49.92	49.99	49.83	24,300
19 Jan 2024	49.45	49.78	47.46	47.72	47.56	24,400
18 Jan 2024	48.19	48.66	47.97	48.34	48.18	14,600
17 Jan 2024	49.71	49.71	48.49	48.71	48.55	45,900
16 Jan 2024	45.40	46.44	45.29	46.27	46.12	20,900
12 Jan 2024	42.89	43.44	42.53	43.44	43.30	12,100
11 Jan 2024	43.21	43.93	43.07	43.24	43.10	21,900
10 Jan 2024	44.38	44.60	44.30	44.49	44.35	13,000
09 Jan 2024	44.32	44.56	44.30	44.40	44.26	21,100
08 Jan 2024	43.66	43.75	42.72	42.73	42.59	15,600
05 Jan 2024	41.19	41.70	40.95	41.64	41.50	3,800
04 Jan 2024	40.97	41.25	40.71	41.25	41.12	5,600
03 Jan 2024	41.28	41.28	40.08	40.17	40.04	9,900
02 Jan 2024	40.95	41.77	40.94	41.67	41.53	15,400
29 Dec 2023	39.15	39.52	39.04	39.17	39.04	8,200
28 Dec 2023	40.17	40.17	39.30	39.73	39.60	35,400
27 Dec 2023	41.73	42.15	41.49	41.82	41.68	10,100
26 Dec 2023	41.77	42.20	41.77	42.05	41.91	2,300
22 Dec 2023	43.15	43.18	42.33	42.51	42.37	14,500
21 Dec 2023	41.44	41.57	40.31	40.31	40.18	30,800
20 Dec 2023	42.21	43.18	41.90	43.15	43.01	22,300
20 Dec 2023	0.317 Dividend
19 Dec 2023	41.76	41.76	41.03	41.24	40.79	20,700
18 Dec 2023	41.70	42.53	41.70	42.23	41.77	15,400
15 Dec 2023	40.83	41.40	40.46	41.40	40.95	12,200
14 Dec 2023	42.48	42.48	41.25	41.32	40.87	22,500
13 Dec 2023	42.86	44.03	42.34	42.35	41.89	19,500
12 Dec 2023	42.77	42.77	42.07	42.09	41.63	4,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,207.13+444.10(+2.50%)

CRUDE OIL78.80-0.20(-0.25%)

GOLD FUTURES2,311.30+0.30(+0.01%)

DOW38,049.82+146.53(+0.39%)

Bitcoin GBP47,188.36+1,575.23(+3.45%)

Best UK mortgage deals of the week

ProShares UltraShort FTSE China 50 (FXP)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,207.13
+444.10(+2.50%)

CRUDE OIL
78.80
-0.20(-0.25%)

GOLD FUTURES
2,311.30
+0.30(+0.01%)

DOW
38,049.82
+146.53(+0.39%)

Bitcoin GBP
47,188.36
+1,575.23(+3.45%)