ProShares UltraShort Gold (GLL)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

21.70

-0.37

(-1.68%)

At close: 03:59PM EDT

21.39

-0.31

(-1.45%)

After hours:

07:59PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	21.85	21.94	21.37	21.71	21.71	182,000
Apr 30, 2024	21.77	22.09	21.62	22.08	22.08	112,600
Apr 29, 2024	21.30	21.41	21.06	21.26	21.26	132,800
Apr 26, 2024	21.11	21.37	21.09	21.16	21.16	108,400
Apr 25, 2024	21.58	21.60	21.06	21.29	21.29	181,700
Apr 24, 2024	21.51	21.54	21.20	21.52	21.52	110,300
Apr 23, 2024	21.65	21.65	21.29	21.45	21.45	156,800
Apr 22, 2024	21.17	21.39	21.07	21.31	21.31	186,000
Apr 19, 2024	20.44	20.47	20.09	20.31	20.31	182,000
Apr 18, 2024	20.25	20.62	20.25	20.43	20.43	243,200
Apr 17, 2024	20.31	20.74	20.17	20.54	20.54	181,000
Apr 16, 2024	20.47	20.70	20.12	20.25	20.25	241,300
Apr 15, 2024	20.88	21.39	20.30	20.30	20.30	311,900
Apr 12, 2024	20.10	21.20	19.51	21.05	21.05	737,900
Apr 11, 2024	21.05	21.23	20.50	20.51	20.51	250,100
Apr 10, 2024	21.35	21.47	20.87	21.28	21.28	286,000
Apr 09, 2024	20.88	21.10	20.66	20.88	20.88	226,800
Apr 08, 2024	21.22	21.47	21.05	21.10	21.10	253,900
Apr 05, 2024	21.89	22.00	21.25	21.37	21.37	257,000
Apr 04, 2024	22.05	22.19	21.73	22.11	22.11	160,400
Apr 03, 2024	22.30	22.32	21.81	21.85	21.85	114,500
Apr 02, 2024	22.63	22.77	22.21	22.22	22.22	278,500
Apr 01, 2024	22.67	23.23	22.62	22.89	22.89	156,100
Mar 28, 2024	23.64	23.80	23.29	23.38	23.38	163,000
Mar 27, 2024	24.16	24.16	23.93	23.97	23.97	51,700
Mar 26, 2024	24.00	24.35	24.00	24.26	24.26	111,800
Mar 25, 2024	24.36	24.42	24.19	24.41	24.41	44,200
Mar 22, 2024	24.32	24.71	24.23	24.57	24.57	50,200
Mar 21, 2024	23.68	24.49	23.68	24.21	24.21	97,200
Mar 20, 2024	24.88	24.88	23.97	24.12	24.12	88,800
Mar 19, 2024	24.66	24.88	24.66	24.68	24.68	39,600
Mar 18, 2024	24.71	24.72	24.59	24.60	24.60	24,800
Mar 15, 2024	24.61	24.70	24.50	24.68	24.68	31,400
Mar 14, 2024	24.49	24.72	24.49	24.52	24.52	65,000
Mar 13, 2024	24.47	24.47	24.13	24.30	24.30	66,900
Mar 12, 2024	24.48	24.75	24.43	24.63	24.63	124,200
Mar 11, 2024	24.13	24.20	23.99	24.09	24.09	80,700
Mar 08, 2024	24.38	24.44	23.76	24.16	24.16	166,100
Mar 07, 2024	24.68	24.79	24.53	24.58	24.58	125,900
Mar 06, 2024	24.96	25.13	24.73	24.83	24.83	93,800
Mar 05, 2024	25.19	25.34	25.00	25.21	25.21	128,700
Mar 04, 2024	26.05	26.11	25.46	25.52	25.52	178,200
Mar 01, 2024	27.11	27.42	26.26	26.35	26.35	133,600
Feb 29, 2024	27.29	27.44	27.25	27.44	27.44	65,000
Feb 28, 2024	27.67	27.74	27.62	27.66	27.66	11,800
Feb 27, 2024	27.61	27.78	27.59	27.75	27.75	44,800
Feb 26, 2024	27.81	27.88	27.65	27.68	27.68	49,800
Feb 23, 2024	27.90	27.91	27.43	27.56	27.56	116,300
Feb 22, 2024	27.86	28.01	27.85	27.91	27.91	31,300
Feb 21, 2024	27.76	27.95	27.72	27.88	27.88	22,300
Feb 20, 2024	27.73	27.88	27.70	27.82	27.82	24,700
Feb 16, 2024	28.59	28.64	28.10	28.17	28.17	96,100
Feb 15, 2024	28.44	28.56	28.30	28.39	28.39	60,300
Feb 14, 2024	28.80	28.91	28.62	28.75	28.75	43,700
Feb 13, 2024	28.44	28.76	28.40	28.70	28.70	114,100
Feb 12, 2024	28.05	28.14	27.88	27.88	27.88	72,300
Feb 09, 2024	27.75	27.88	27.71	27.77	27.77	54,000
Feb 08, 2024	27.64	27.67	27.48	27.53	27.53	64,000
Feb 07, 2024	27.42	27.50	27.19	27.46	27.46	62,600
Feb 06, 2024	27.58	27.64	27.33	27.42	27.42	55,800
Feb 05, 2024	27.92	27.95	27.65	27.70	27.70	48,600
Feb 02, 2024	27.55	27.60	27.31	27.38	27.38	86,600
Feb 01, 2024	27.08	27.22	26.60	26.87	26.87	143,400
Jan 31, 2024	27.15	27.48	26.83	27.39	27.39	155,300
Jan 30, 2024	27.03	27.53	27.02	27.34	27.34	57,200
Jan 29, 2024	27.44	27.72	27.38	27.44	27.44	50,600
Jan 26, 2024	27.73	27.87	27.73	27.81	27.81	15,900
Jan 25, 2024	27.70	27.93	27.65	27.73	27.73	65,300
Jan 24, 2024	27.36	27.96	27.35	27.95	27.95	86,100
Jan 23, 2024	27.60	27.68	27.42	27.48	27.48	40,600
Jan 22, 2024	27.69	27.78	27.53	27.69	27.69	62,400
Jan 19, 2024	27.36	27.57	27.34	27.45	27.45	120,900
Jan 18, 2024	27.91	27.92	27.60	27.61	27.61	91,200
Jan 17, 2024	27.61	28.14	27.60	28.05	28.05	151,900
Jan 16, 2024	27.06	27.54	27.01	27.45	27.45	76,100
Jan 12, 2024	26.53	27.03	26.49	26.89	26.89	220,400
Jan 11, 2024	27.30	27.81	27.28	27.43	27.43	58,400
Jan 10, 2024	27.23	27.58	27.23	27.50	27.50	69,500
Jan 09, 2024	27.13	27.43	27.01	27.35	27.35	87,000
Jan 08, 2024	27.60	27.60	27.13	27.38	27.38	138,200
Jan 05, 2024	26.84	27.00	26.39	26.93	26.93	188,500
Jan 04, 2024	27.02	27.12	26.84	26.92	26.92	82,100
Jan 03, 2024	27.07	27.24	26.77	26.97	26.97	157,200
Jan 02, 2024	26.30	26.54	26.20	26.51	26.51	47,500
Dec 29, 2023	26.45	26.47	26.26	26.37	26.37	105,100
Dec 28, 2023	26.16	26.29	25.92	26.29	26.29	81,100
Dec 27, 2023	26.16	26.24	25.79	25.94	25.94	84,100
Dec 26, 2023	26.37	26.55	26.20	26.21	26.21	29,300
Dec 22, 2023	26.19	26.60	26.10	26.54	26.54	97,800
Dec 21, 2023	26.88	26.98	26.77	26.78	26.78	33,500
Dec 20, 2023	27.07	27.13	26.91	27.13	27.13	42,800
Dec 19, 2023	27.06	27.06	26.65	26.85	26.85	73,500
Dec 18, 2023	27.28	27.36	27.01	27.21	27.21	35,600
Dec 15, 2023	27.01	27.48	26.89	27.42	27.42	53,600
Dec 14, 2023	26.85	27.07	26.56	26.93	26.93	106,100
Dec 13, 2023	28.39	28.54	27.24	27.25	27.25	167,300
Dec 12, 2023	28.38	28.57	28.33	28.50	28.50	37,500
Dec 11, 2023	28.20	28.58	28.19	28.46	28.46	91,800
Dec 08, 2023	27.77	28.03	27.51	27.84	27.84	86,800
Dec 07, 2023	27.02	27.35	26.97	27.13	27.13	32,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7288+0.0007(+0.09%)

CRUDE OIL79.32+0.32(+0.41%)

Bitcoin CAD78,688.15-3,118.44(-3.81%)

ProShares UltraShort Gold (GLL)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7288
+0.0007(+0.09%)

CRUDE OIL
79.32
+0.32(+0.41%)

Bitcoin CAD
78,688.15
-3,118.44(-3.81%)