Quantcast

ProShares Short FTSE China 50 Historical Stock Prices

(ETF)
YXI 
$19.7
*  
0.03
0.15%
Get YXI Alerts
*Delayed - data as of Sep. 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

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

Select the Timeframe:

Results for: 3 Month, From 20-JUN-2018 TO 20-SEP-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 N/A 19.77 19.63 19.70 676
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
08/17/2018 20.8016 20.8016 20.3403 20.43 2,170
08/16/2018 20.72 20.72 20.58 20.58 6,676
08/15/2018 21.03 21.1221 20.8 20.8 14,290
08/14/2018 20.22 20.279 20.1488 20.1488 1,346
08/13/2018 20.0738 20.0738 20.0738 20.0738 501
08/10/2018 19.949 19.949 19.8421 19.8421 6,819
08/09/2018 19.5 19.57 19.5 19.57 900
08/08/2018 19.9499 19.9499 19.9072 19.9072 379
08/07/2018 19.79 19.84 19.76 19.84 17,370
08/06/2018 20.3 20.3 20.2835 20.2835 862
08/03/2018 20.16 20.16 20.1199 20.1199 2,212
08/02/2018 20.38 20.38 20.1721 20.1805 1,619
08/01/2018 19.8298 19.96 19.78 19.95 9,008
07/31/2018 19.6235 19.6235 19.6235 19.6235 124
07/30/2018 19.6 19.62 19.5801 19.62 1,029
07/27/2018 19.5 19.55 19.5 19.55 598
07/26/2018 19.46 19.5795 19.46 19.57 922
07/25/2018 19.28 19.4181 19.18 19.18 2,278
07/24/2018 19.4799 19.49 19.4 19.4603 7,813
07/23/2018 20.1166 20.16 20.1166 20.16 1,498
07/20/2018 20.2808 20.2808 20.0848 20.09 9,098
07/19/2018 20.4786 20.6212 20.401 20.555 6,428
07/18/2018 20.36 20.36 20.24 20.24 1,934
07/17/2018 20.256 20.256 20.07 20.096 1,939
07/16/2018 19.99 20.1 19.99 20.1 2,932
07/13/2018 19.93 19.9597 19.85 19.85 4,758
07/12/2018 19.92 19.92 19.8 19.86 2,101
07/11/2018 20.21 20.296 20.069 20.18 8,986
07/10/2018 19.8 19.96 19.799 19.799 5,337
07/09/2018 19.91 19.91 19.69 19.69 8,588
07/06/2018 20.3 20.38 20.07 20.14 15,369
07/05/2018 20.3 20.44 20.2701 20.36 6,040
07/03/2018 20.09 20.3 20 20.3 15,730
07/02/2018 20.16 20.35 20.16 20.24 8,870
06/29/2018 19.79 19.91 19.7459 19.84 17,776
06/28/2018 20.39 20.4 20.15 20.15 8,693
06/27/2018 20.02 20.3899 19.94 20.37 19,728
06/26/2018 19.81 19.82 19.68 19.73 6,672
06/25/2018 19.72 19.87 19.7 19.8 15,437
06/22/2018 19.27 19.38 19.27 19.321 2,761
06/21/2018 19.36 19.56 19.3525 19.52 9,089
06/20/2018 19.11 19.15 19.0401 19.08 6,410
*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