ProShares UltraShort Gold (GLL)

20.04
-1.22 (-5.74%)
NYSE · Last Trade: May 6th, 12:20 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For ProShares UltraShort Gold (GLL)

DateOpenHighLowCloseVolumeAdjusted Close
5/05/202621.0621.2920.9621.261,607,60421.26
5/04/202621.2221.7621.0321.635,296,95921.63
5/01/202620.9721.0020.3320.773,673,45720.77
4/30/202620.5520.8120.5520.702,819,59020.70
4/29/202621.4421.7021.1921.365,554,65721.36
4/28/202621.0421.2420.8620.904,050,42920.90
4/27/202620.0020.2819.9820.161,567,88720.16
4/24/202620.0320.0819.6619.861,947,04719.86
4/23/202619.7520.2919.6420.033,878,54020.03
4/22/202619.5619.7719.4619.631,694,77719.63
4/21/202619.3920.2519.2320.145,249,57120.14
4/20/202618.9719.2218.9619.062,008,33719.06
4/17/202618.7518.7718.4818.733,701,74318.73
4/16/202619.0419.3918.9819.223,857,76419.22
4/15/202619.0019.2718.9219.192,759,68919.19
4/14/202619.3219.3318.7918.814,007,24618.81
4/13/202619.7219.9819.5819.642,830,75119.64
4/10/202619.3719.6019.2019.492,584,83919.49
4/09/202619.5519.5919.1519.413,409,31519.41
4/08/202619.1920.0019.1619.735,767,27019.73
4/07/202620.3620.8119.8319.997,395,54919.99
4/06/202620.2720.4620.0120.366,148,46620.36
4/02/202620.8520.9320.0220.213,949,82320.21
4/01/202619.7419.8419.2419.494,359,44219.49
3/31/202621.2121.2420.1520.185,525,01120.18
3/30/202621.2621.9621.2021.773,676,38821.77
3/27/202622.7522.8421.3221.778,575,95821.77
3/26/202622.5223.3822.2323.349,346,22023.34
3/25/202621.3622.1421.2621.744,356,46021.74
3/24/202623.5323.6222.7523.096,454,32223.09
3/23/202623.0023.5422.0023.1016,935,93723.10
3/20/202620.6422.3520.6122.106,714,05522.10
3/19/202621.3721.6620.6120.7812,697,09820.78
3/18/202619.1319.3418.8619.298,332,78619.29
3/17/202618.0418.3417.9118.137,782,74818.13
3/16/202617.9718.3117.8618.0311,025,00618.03
3/13/202617.3918.0717.3218.014,213,06118.01
3/12/202616.9717.5716.9617.542,567,34017.54
3/11/202616.8917.0916.7916.882,910,31616.88
3/10/202616.6317.0016.5016.785,687,03116.78
3/09/202617.5117.7317.1617.182,462,71117.18
3/06/202617.4517.5916.9717.125,843,23817.12
3/05/202617.3417.8117.3217.645,783,45917.64
3/04/202617.0317.4116.9117.239,330,23417.23
3/03/202617.1918.1117.1417.4922,244,24517.49
3/02/202616.0016.4715.8716.019,223,09016.01
2/27/202616.6316.7416.4116.425,791,94516.42
2/26/202617.0317.3016.8316.863,213,95616.86
2/25/202616.9817.1816.7017.145,203,77117.14
2/24/202617.3917.4217.0217.072,800,15017.07
2/23/202617.0817.0816.5916.604,867,00816.60
2/20/202617.9518.3517.5317.548,174,55817.54
2/19/202618.4318.5218.0918.254,379,75718.25
2/18/202618.5518.5918.1618.375,378,69618.37
2/17/202619.0519.4118.9519.228,795,29719.22
2/13/202618.3018.5917.9618.0811,644,51818.08
2/12/202617.9419.2117.8218.9832,331,41518.98
2/11/202617.8618.1117.6417.739,104,70917.73
2/10/202617.8818.3817.8218.166,430,78018.16
2/09/202618.2518.2817.7517.804,675,13017.80
2/06/202619.1319.2018.6018.748,335,01018.74