Australia markets closed

ProShares UltraShort Gold (GLL)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
23.38-0.59 (-2.48%)
At close: 03:59PM EDT
23.17 -0.20 (-0.88%)
After hours: 07:51PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202423.6423.8023.2923.3823.38162,300
27 Mar 202424.1624.1623.9323.9723.9751,700
26 Mar 202424.0024.3524.0024.2624.26111,800
25 Mar 202424.3624.4224.1924.4124.4144,200
22 Mar 202424.3224.7124.2324.5724.5750,200
21 Mar 202423.6824.4923.6824.2124.2197,200
20 Mar 202424.8824.8823.9724.1224.1288,800
19 Mar 202424.6624.8824.6624.6824.6839,600
18 Mar 202424.7124.7224.5924.6024.6024,800
15 Mar 202424.6124.7024.5024.6824.6831,400
14 Mar 202424.4924.7224.4924.5224.5265,000
13 Mar 202424.4724.4724.1324.3024.3066,900
12 Mar 202424.4824.7524.4324.6324.63124,200
11 Mar 202424.1324.2023.9924.0924.0980,700
08 Mar 202424.3824.4423.7624.1624.16166,100
07 Mar 202424.6824.7924.5324.5824.58125,900
06 Mar 202424.9625.1324.7324.8324.8393,800
05 Mar 202425.1925.3425.0025.2125.21128,700
04 Mar 202426.0526.1125.4625.5225.52178,200
01 Mar 202427.1127.4226.2626.3526.35133,600
29 Feb 202427.2927.4427.2527.4427.4465,000
28 Feb 202427.6727.7427.6227.6627.6611,800
27 Feb 202427.6127.7827.5927.7527.7544,800
26 Feb 202427.8127.8827.6527.6827.6849,800
23 Feb 202427.9027.9127.4327.5627.56116,300
22 Feb 202427.8628.0127.8527.9127.9131,300
21 Feb 202427.7627.9527.7227.8827.8822,300
20 Feb 202427.7327.8827.7027.8227.8224,700
16 Feb 202428.5928.6428.1028.1728.1796,100
15 Feb 202428.4428.5628.3028.3928.3960,300
14 Feb 202428.8028.9128.6228.7528.7543,700
13 Feb 202428.4428.7628.4028.7028.70114,100
12 Feb 202428.0528.1427.8827.8827.8872,300
09 Feb 202427.7527.8827.7127.7727.7754,000
08 Feb 202427.6427.6727.4827.5327.5364,000
07 Feb 202427.4227.5027.1927.4627.4662,600
06 Feb 202427.5827.6427.3327.4227.4255,800
05 Feb 202427.9227.9527.6527.7027.7048,600
02 Feb 202427.5527.6027.3127.3827.3886,600
01 Feb 202427.0827.2226.6026.8726.87143,400
31 Jan 202427.1527.4826.8327.3927.39155,300
30 Jan 202427.0327.5327.0227.3427.3457,200
29 Jan 202427.4427.7227.3827.4427.4450,600
26 Jan 202427.7327.8727.7327.8127.8115,900
25 Jan 202427.7027.9327.6527.7327.7365,300
24 Jan 202427.3627.9627.3527.9527.9586,100
23 Jan 202427.6027.6827.4227.4827.4840,600
22 Jan 202427.6927.7827.5327.6927.6962,400
19 Jan 202427.3627.5727.3427.4527.45120,900
18 Jan 202427.9127.9227.6027.6127.6191,200
17 Jan 202427.6128.1427.6028.0528.05151,900
16 Jan 202427.0627.5427.0127.4527.4576,100
12 Jan 202426.5327.0326.4926.8926.89220,400
11 Jan 202427.3027.8127.2827.4327.4358,400
10 Jan 202427.2327.5827.2327.5027.5069,500
09 Jan 202427.1327.4327.0127.3527.3587,000
08 Jan 202427.6027.6027.1327.3827.38138,200
05 Jan 202426.8427.0026.3926.9326.93188,500
04 Jan 202427.0227.1226.8426.9226.9282,100
03 Jan 202427.0727.2426.7726.9726.97157,200
02 Jan 202426.3026.5426.2026.5126.5147,500
29 Dec 202326.4526.4726.2626.3726.37105,100
28 Dec 202326.1626.2925.9226.2926.2981,100
27 Dec 202326.1626.2425.7925.9425.9484,100
26 Dec 202326.3726.5526.2026.2126.2129,300
22 Dec 202326.1926.6026.1026.5426.5497,800
21 Dec 202326.8826.9826.7726.7826.7833,500
20 Dec 202327.0727.1326.9127.1327.1342,800
19 Dec 202327.0627.0626.6526.8526.8573,500
18 Dec 202327.2827.3627.0127.2127.2135,600
15 Dec 202327.0127.4826.8927.4227.4253,600
14 Dec 202326.8527.0726.5626.9326.93106,100
13 Dec 202328.3928.5427.2427.2527.25167,300
12 Dec 202328.3828.5728.3328.5028.5037,500
11 Dec 202328.2028.5828.1928.4628.4691,800
08 Dec 202327.7728.0327.5127.8427.8486,800
07 Dec 202327.0227.3526.9727.1327.1332,500
06 Dec 202327.0327.2626.8827.1627.1643,700
05 Dec 202327.2227.5927.1527.3527.35132,200
04 Dec 202326.6927.2826.4827.1527.15137,400
01 Dec 202326.9226.9225.8926.0126.01119,100
30 Nov 202326.8527.0126.7826.9226.9272,300
29 Nov 202326.7626.7826.5226.6626.6643,100
28 Nov 202327.1027.2326.6926.7426.7464,300
27 Nov 202327.5227.6627.4627.4827.4841,900
24 Nov 202327.8427.8927.7327.8327.8318,400
22 Nov 202327.8128.1427.7528.1128.1147,000
21 Nov 202327.7827.8727.6027.8527.8537,100
20 Nov 202328.7628.7928.4028.4428.4437,800
17 Nov 202328.2428.3728.2128.3328.3328,900
16 Nov 202328.6028.6028.1228.3328.3347,000
15 Nov 202328.8029.0128.7928.9328.9347,200
14 Nov 202328.8628.8928.5428.7528.7564,100
13 Nov 202329.5829.7029.2029.3029.3046,900
10 Nov 202329.3029.6729.2629.6329.6325,400
09 Nov 202329.1529.1528.7228.9728.9755,700
08 Nov 202328.7829.2428.7729.1729.1799,400
07 Nov 202328.7028.8528.5528.6028.6063,600
06 Nov 202328.1328.3228.0828.3228.3224,200
03 Nov 202327.9727.9727.7227.9027.9066,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...