Quantcast

ProShares Short FTSE China 50 Historical Stock Prices

(ETF)
YXI 
$20.79
*  
0.3052
1.49%
Get YXI Alerts
*Delayed - data as of Nov. 20, 2018  -  Find a broker to begin trading YXI now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-AUG-2018 TO 20-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 20.79 20.79 20.6201 20.79 7,906
11/20/2018 20.7384 20.79 20.6201 20.79 7,907
11/19/2018 20.41 20.54 20.38 20.4848 3,737
11/16/2018 20.4 20.4 20.02 20.1 7,656
11/15/2018 20.65 20.65 20.07 20.1 1,049
11/14/2018 20.4873 20.7889 20.4811 20.6 4,270
11/13/2018 20.85 20.85 20.54 20.71 18,892
11/12/2018 21.07 21.11 20.9601 21.02 4,923
11/09/2018 20.95 21.07 20.9292 20.98 12,541
11/08/2018 20.31 20.4768 20.1671 20.4123 1,381
11/07/2018 20.23 20.23 19.9611 19.9611 2,430
11/06/2018 20.479 20.49 20.38 20.445 7,414
11/05/2018 20.51 20.51 20.3407 20.37 2,738
11/02/2018 20.15 20.36 20.04 20.32 2,282
11/01/2018 21.01 21.04 20.4 20.4 21,672
10/31/2018 21.39 21.4099 21.25 21.3487 6,754
10/30/2018 21.7688 21.79 21.61 21.6307 3,772
10/29/2018 21.55 22.09 21.489 21.84 5,394
10/26/2018 21.54 21.7 21.33 21.4899 16,462
10/25/2018 21.3395 21.3395 21.0433 21.1632 1,170
10/24/2018 21.2001 21.5 21.2001 21.5 2,231
10/23/2018 21.44 21.44 20.91 21.05 6,812
10/22/2018 20.65 20.8283 20.5425 20.75 6,022
10/19/2018 21.34 21.4043 21.1 21.23 9,008
10/18/2018 21.54 21.8 21.51 21.76 13,523
10/17/2018 20.96 21.17 20.96 21.17 3,548
10/16/2018 21.29 21.29 20.86 20.86 3,255
10/15/2018 21.24 21.39 21.21 21.279 7,882
10/12/2018 21.01 21.3 20.99 20.99 9,099
10/11/2018 21.41 21.689 21.34 21.43 9,373
10/10/2018 20.915 21.34 20.915 21.34 4,977
10/09/2018 20.79 20.79 20.78 20.78 1,241
10/08/2018 21.03 21.03 20.67 20.67 6,058
10/05/2018 20.7 20.7 20.6619 20.6619 635
10/04/2018 20.41 20.82 20.41 20.67 5,602
10/03/2018 19.9753 20.03 19.9753 20.03 1,152
10/02/2018 20.15 20.15 20 20.0071 3,595
10/01/2018 19.59 19.62 19.5589 19.62 1,448
09/28/2018 19.7 19.7 19.7 19.7 181
09/27/2018 19.6 19.6 19.6 19.6 140
09/26/2018 19.42 19.464 19.42 19.462 1,606
09/25/2018 19.74 19.74 19.69 19.69 911
09/24/2018 19.84 19.9191 19.82 19.86 1,877
09/21/2018 19.5 19.5027 19.43 19.5 21,294
09/20/2018 19.63 19.77 19.63 19.7 676
09/19/2018 19.83 19.85 19.73 19.73 1,883
09/18/2018 20.1601 20.24 20.1601 20.19 2,790
09/17/2018 20.68 20.68 20.4904 20.5926 3,418
09/14/2018 20.3623 20.5526 20.34 20.4 3,336
09/13/2018 20.21 20.24 20.1 20.223 4,321
09/12/2018 21.16 21.16 20.6 20.65 3,771
09/11/2018 21.07 21.15 21.0572 21.0572 1,937
09/10/2018 20.8312 20.8799 20.8312 20.8799 942
09/07/2018 20.77 20.77 20.52 20.57 3,935
09/06/2018 20.42 20.55 20.0984 20.55 2,114
09/05/2018 20.5346 20.5346 20.4682 20.4682 1,030
09/04/2018 20.1 20.1665 20.1 20.1665 4,092
08/31/2018 19.9904 20.041 19.9429 20.041 1,281
08/30/2018 19.71 20.06 19.71 20.0303 9,377
08/29/2018 19.6082 19.6082 19.6082 19.6082 689
08/28/2018 19.39 19.6266 19.39 19.6266 4,749
08/27/2018 19.55 19.55 19.3801 19.46 2,693
08/24/2018 19.84 19.91 19.81 19.91 2,465
08/23/2018 20.03 20.09 20.03 20.08 1,320
08/22/2018 19.869 19.87 19.74 19.74 2,245
08/21/2018 19.97 20.0199 19.95 19.95 990
08/20/2018 20.51 20.51 20.2205 20.35 3,683
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for YXI

Research Brokers before you trade

Want to trade FX?

Smart Portfolio