Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort FTSE China 50 -2X ETF (NY: FXP )

29.80 +1.04 (+3.61%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 72.33 74.60 72.15 74.13 41,130 +0.11(+0.14%)
Dec 28, 2018 73.99 74.55 73.35 74.02 50,040 -0.02(-0.03%)
Dec 27, 2018 75.70 76.63 73.95 74.04 71,198 +1.26(+1.74%)
Dec 26, 2018 75.09 76.73 72.60 72.78 46,407 -3.30(-4.34%)
Dec 24, 2018 74.67 76.08 73.65 76.08 145,058 +1.67(+2.24%)
Dec 21, 2018 73.58 75.15 72.57 74.41 127,522 +0.91(+1.23%)
Dec 20, 2018 73.41 74.50 72.60 73.51 179,905 +0.19(+0.26%)
Dec 19, 2018 71.18 75.05 70.14 73.31 107,464 +2.33(+3.29%)
Dec 18, 2018 70.32 71.21 69.69 70.98 37,304 +0.51(+0.72%)
Dec 17, 2018 69.50 71.10 68.70 70.47 88,163 +1.84(+2.68%)
Dec 14, 2018 68.89 68.94 67.82 68.63 54,993 +1.46(+2.17%)
Dec 13, 2018 66.66 67.18 66.49 67.17 38,227 -0.90(-1.32%)
Dec 12, 2018 67.29 68.23 66.31 68.07 88,466 -2.15(-3.06%)
Dec 11, 2018 69.81 71.38 69.47 70.22 44,752 -0.85(-1.19%)
Dec 10, 2018 71.43 73.17 70.41 71.07 112,632 +0.43(+0.61%)
Dec 07, 2018 68.46 70.94 67.55 70.63 86,018 +2.93(+4.33%)
Dec 06, 2018 69.63 70.27 67.66 67.70 86,787 +1.88(+2.86%)
Dec 04, 2018 63.65 66.34 63.50 65.82 91,724 +1.93(+3.02%)
Dec 03, 2018 63.11 64.49 62.59 63.90 98,191 -1.94(-2.94%)
Nov 30, 2018 67.18 67.62 65.83 65.83 57,898 -2.06(-3.04%)
Nov 29, 2018 67.67 68.38 66.77 67.90 74,324 +2.25(+3.42%)
Nov 28, 2018 67.78 68.41 65.44 65.65 100,215 -3.13(-4.55%)
Nov 27, 2018 70.24 70.38 68.73 68.78 51,417 -0.21(-0.31%)
Nov 26, 2018 69.28 69.59 68.74 68.99 66,226 -2.93(-4.07%)
Nov 23, 2018 72.16 72.19 71.06 71.92 38,702 +2.08(+2.98%)
Nov 21, 2018 69.84 69.84 69.84 0 -2.63(-3.63%)
Nov 20, 2018 72.04 73.16 71.33 72.47 121,562 +2.13(+3.03%)
Nov 19, 2018 68.81 71.00 68.81 70.34 107,223 +2.53(+3.72%)
Nov 16, 2018 69.47 69.88 67.02 67.82 113,099 -0.73(-1.07%)
Nov 15, 2018 70.96 71.35 67.46 68.55 118,034 -2.78(-3.89%)
Nov 14, 2018 70.95 72.68 70.13 71.33 126,765 -0.64(-0.88%)
Nov 13, 2018 72.97 72.97 70.21 71.96 163,027 -2.97(-3.96%)
Nov 12, 2018 73.58 75.38 73.55 74.93 231,167 +1.33(+1.81%)
Nov 09, 2018 73.34 74.74 73.09 73.60 192,892 +3.61(+5.16%)
Nov 08, 2018 68.69 70.69 68.18 69.99 128,915 +3.29(+4.93%)
Nov 07, 2018 68.10 68.87 66.67 66.70 146,293 -2.92(-4.20%)
Nov 06, 2018 69.96 70.36 69.40 69.62 87,609 -0.09(-0.12%)
Nov 05, 2018 70.43 70.43 69.26 69.71 147,674 -0.20(-0.29%)
Nov 02, 2018 67.72 71.56 67.46 69.91 233,151 -0.48(-0.68%)
Nov 01, 2018 74.16 74.48 70.05 70.39 151,735 -6.42(-8.36%)
Oct 31, 2018 77.05 77.46 75.74 76.81 127,485 -1.88(-2.39%)
Oct 30, 2018 80.49 80.62 78.60 78.69 198,760 -2.34(-2.89%)
Oct 29, 2018 78.01 82.71 77.68 81.03 240,042 +2.92(+3.74%)
Oct 26, 2018 79.02 79.52 76.57 78.11 333,592 +2.32(+3.06%)
Oct 25, 2018 77.22 77.72 74.78 75.79 245,983 -3.41(-4.31%)
Oct 24, 2018 75.50 79.20 75.50 79.20 109,942 +4.41(+5.90%)
Oct 23, 2018 77.08 77.67 73.91 74.79 215,765 +1.91(+2.62%)
Oct 22, 2018 72.50 73.65 72.02 72.88 219,954 -4.01(-5.21%)
Oct 19, 2018 76.59 77.50 75.41 76.89 126,796 -3.22(-4.02%)
Oct 18, 2018 78.06 80.81 78.06 80.11 120,977 +4.24(+5.59%)
Oct 17, 2018 75.28 76.64 74.96 75.87 131,303 +1.60(+2.15%)
Oct 16, 2018 76.15 76.34 74.11 74.27 115,576 -2.75(-3.57%)
Oct 15, 2018 77.27 77.74 76.01 77.01 121,080 +2.26(+3.03%)
Oct 12, 2018 75.14 77.00 74.62 74.75 222,671 -3.99(-5.07%)
Oct 11, 2018 78.27 80.60 76.22 78.74 372,915 +1.42(+1.83%)
Oct 10, 2018 73.78 77.50 73.68 77.32 130,924 +3.57(+4.83%)
Oct 09, 2018 74.04 74.51 73.07 73.76 87,304 +0.63(+0.86%)
Oct 08, 2018 74.64 74.75 72.87 73.13 125,534 +0.70(+0.97%)
Oct 05, 2018 71.94 73.76 71.71 72.43 108,222 -0.25(-0.34%)
Oct 04, 2018 71.15 73.60 71.14 72.68 222,400 +3.21(+4.62%)
Oct 03, 2018 67.83 69.84 67.83 69.47 104,932 +0.86(+1.25%)
Oct 02, 2018 68.74 68.87 67.92 68.61 144,404 +3.13(+4.78%)
Oct 01, 2018 65.52 65.87 64.86 65.48 103,951 -0.57(-0.86%)
Sep 28, 2018 66.17 66.53 65.22 66.05 114,344 +0.66(+1.00%)
Sep 27, 2018 65.85 65.85 64.75 65.39 78,819 +0.05(+0.07%)
Sep 26, 2018 65.26 65.50 63.68 65.34 65,145 -0.76(-1.15%)
Sep 25, 2018 65.92 66.41 65.80 66.10 25,335 -0.57(-0.85%)
Sep 24, 2018 66.43 67.50 66.19 66.67 120,843 +1.62(+2.49%)
Sep 21, 2018 64.45 65.27 64.25 65.05 125,551 -1.22(-1.85%)
Sep 20, 2018 66.32 67.05 65.97 66.28 78,428 -0.74(-1.11%)
Sep 19, 2018 67.52 67.52 66.59 67.02 88,448 -2.54(-3.66%)
Sep 18, 2018 70.81 70.81 69.15 69.56 34,961 -2.44(-3.39%)
Sep 17, 2018 71.74 72.27 71.11 72.00 68,358 +0.74(+1.04%)
Sep 14, 2018 70.36 72.16 70.05 71.26 196,108 +1.47(+2.11%)
Sep 13, 2018 69.83 70.84 68.93 69.79 129,306 -3.43(-4.69%)
Sep 12, 2018 76.22 76.22 72.28 73.22 98,963 -1.41(-1.89%)
Sep 11, 2018 76.24 76.66 74.62 74.62 72,782 +0.51(+0.69%)
Sep 10, 2018 73.29 74.38 73.25 74.11 71,452 +1.31(+1.80%)
Sep 07, 2018 73.30 73.52 71.53 72.80 109,260 +1.47(+2.07%)
Sep 06, 2018 70.72 72.22 70.35 71.33 90,801 +0.00(+0.00%)
Sep 05, 2018 71.28 71.99 70.91 71.33 72,310 +2.46(+3.57%)
Sep 04, 2018 68.52 69.34 68.52 68.87 60,966 +1.01(+1.49%)
Aug 31, 2018 67.86 67.86 67.86 0 -0.27(-0.40%)
Aug 30, 2018 67.11 68.70 67.11 68.13 209,849 +3.70(+5.74%)
Aug 29, 2018 65.86 65.89 64.33 64.43 32,044 -1.12(-1.71%)
Aug 28, 2018 64.92 65.92 64.84 65.54 58,203 +0.46(+0.71%)
Aug 27, 2018 64.93 65.13 63.80 65.08 78,448 -2.40(-3.56%)
Aug 24, 2018 67.94 68.18 66.99 67.48 70,038 -2.01(-2.90%)
Aug 23, 2018 68.46 69.71 68.03 69.50 95,594 +2.45(+3.65%)
Aug 22, 2018 67.24 67.40 66.82 67.05 44,406 -1.10(-1.61%)
Aug 21, 2018 69.18 69.18 67.79 68.15 77,072 -2.44(-3.45%)
Aug 20, 2018 71.23 71.34 70.57 70.59 32,897 -0.65(-0.91%)
Aug 17, 2018 74.34 74.62 70.67 71.23 163,320 -1.94(-2.65%)
Aug 16, 2018 72.73 73.27 71.77 73.17 83,369 -1.43(-1.91%)
Aug 15, 2018 75.01 76.25 74.22 74.59 146,429 +4.93(+7.08%)
Aug 14, 2018 70.63 70.71 69.39 69.66 59,217 +0.32(+0.46%)
Aug 13, 2018 68.47 69.53 68.00 69.34 51,514 +2.07(+3.08%)
Aug 10, 2018 67.61 68.19 67.05 67.27 56,549 +1.43(+2.17%)
Aug 09, 2018 65.30 65.89 64.80 65.84 31,345 -1.95(-2.87%)
Aug 08, 2018 68.50 68.91 67.59 67.79 24,870 +0.67(+1.01%)
Aug 07, 2018 67.44 67.47 66.71 67.12 48,093 -3.31(-4.69%)
Aug 06, 2018 70.93 70.98 70.06 70.42 35,639 +0.83(+1.19%)
Aug 03, 2018 70.51 70.51 69.25 69.59 64,539 +0.01(+0.01%)
Aug 02, 2018 71.04 71.30 69.46 69.58 66,756 +1.78(+2.63%)
Aug 01, 2018 67.85 68.48 67.22 67.80 38,859 +2.78(+4.27%)
Jul 31, 2018 65.81 66.39 64.54 65.02 36,080 -0.79(-1.20%)
Jul 30, 2018 65.54 66.23 65.11 65.81 32,560 +0.09(+0.13%)
Jul 27, 2018 65.40 66.29 64.97 65.73 41,815 +0.26(+0.40%)
Jul 26, 2018 65.26 65.81 65.03 65.47 26,879 +2.30(+3.65%)
Jul 25, 2018 64.46 64.91 63.04 63.16 72,564 -1.87(-2.87%)
Jul 24, 2018 65.63 65.63 64.45 65.03 75,784 -4.40(-6.34%)
Jul 23, 2018 69.44 69.82 69.38 69.44 30,549 +0.13(+0.19%)
Jul 20, 2018 71.10 71.10 69.17 69.30 83,490 -3.32(-4.57%)
Jul 19, 2018 71.95 73.19 71.43 72.62 66,160 +2.53(+3.62%)
Jul 18, 2018 70.73 71.41 70.05 70.08 32,275 +0.42(+0.61%)
Jul 17, 2018 70.89 70.89 69.31 69.66 13,336 +0.33(+0.47%)
Jul 16, 2018 69.37 69.55 68.90 69.33 28,783 +1.59(+2.35%)
Jul 13, 2018 68.71 68.74 67.66 67.74 49,376 +0.06(+0.09%)
Jul 12, 2018 67.83 68.22 67.33 67.68 25,997 -2.48(-3.53%)
Jul 11, 2018 70.06 70.93 69.26 70.16 35,188 +2.70(+4.00%)
Jul 10, 2018 67.54 68.53 67.42 67.46 56,399 +0.58(+0.86%)
Jul 09, 2018 68.05 68.13 66.75 66.88 49,434 -2.97(-4.25%)
Jul 06, 2018 71.74 71.74 69.19 69.85 54,750 -1.31(-1.84%)
Jul 05, 2018 70.73 71.98 70.62 71.16 54,179 +0.48(+0.68%)
Jul 03, 2018 70.68 70.68 70.68 0 +0.09(+0.12%)
Jul 02, 2018 70.55 71.42 70.06 70.59 45,392 +2.65(+3.90%)
Jun 29, 2018 67.62 68.27 67.24 67.94 53,153 -1.99(-2.84%)
Jun 28, 2018 71.58 71.59 69.93 69.93 54,909 -1.11(-1.56%)
Jun 27, 2018 68.75 71.30 68.42 71.04 57,047 +3.62(+5.38%)
Jun 26, 2018 67.46 67.85 66.72 67.41 20,937 +0.07(+0.10%)
Jun 25, 2018 66.77 68.20 66.66 67.35 45,917 +2.71(+4.19%)
Jun 22, 2018 64.34 65.00 64.27 64.64 14,269 -1.46(-2.20%)
Jun 21, 2018 64.78 66.09 64.71 66.09 51,917 +3.04(+4.81%)
Jun 20, 2018 62.86 63.46 62.48 63.06 28,082 +0.74(+1.19%)
Jun 19, 2018 62.89 63.61 62.24 62.32 45,493 +1.97(+3.26%)
Jun 18, 2018 61.22 61.75 60.28 60.35 28,369 +1.26(+2.14%)
Jun 15, 2018 60.52 59.09 59.09 28,127 +0.62(+1.05%)
Jun 14, 2018 57.91 58.56 57.86 58.47 5,952 +0.44(+0.76%)
Jun 13, 2018 57.08 58.34 56.82 58.03 29,047 +1.73(+3.06%)
Jun 12, 2018 56.10 56.95 56.10 56.30 15,082 +0.06(+0.10%)
Jun 11, 2018 56.07 56.38 56.03 56.24 14,632 +0.34(+0.60%)
Jun 08, 2018 56.30 56.52 55.63 55.91 10,715 +0.77(+1.40%)
Jun 07, 2018 54.24 55.65 54.18 55.14 25,996 +0.49(+0.90%)
Jun 06, 2018 55.77 54.55 54.64 14,136 -1.59(-2.83%)
Jun 05, 2018 56.21 56.53 55.97 56.23 5,989 -0.16(-0.29%)
Jun 04, 2018 56.96 56.96 56.27 56.40 9,233 -1.59(-2.74%)
Jun 01, 2018 58.73 58.73 57.85 57.99 6,640 -1.48(-2.50%)
May 31, 2018 59.90 60.16 58.88 59.47 8,976 -1.00(-1.66%)
May 30, 2018 61.55 61.60 60.22 60.48 7,273 -0.58(-0.95%)
May 29, 2018 59.62 61.61 59.55 61.05 53,633 +2.55(+4.37%)
May 25, 2018 58.50 58.50 58.50 0 +0.36(+0.61%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.