Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort Gold Miner Proshares (NY: GDXS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 13.72 13.72 13.00 13.08 3,102 -1.20(-8.42%)
May 30, 2019 14.77 14.77 14.27 14.28 24,058 -0.47(-3.20%)
May 29, 2019 14.64 14.85 14.64 14.75 3,657 -0.00(-0.02%)
May 28, 2019 14.76 14.97 14.71 14.76 9,299 +0.18(+1.23%)
May 24, 2019 14.70 14.70 14.55 14.58 600 -0.15(-1.02%)
May 23, 2019 14.66 14.76 14.29 14.73 3,755 -0.12(-0.81%)
May 22, 2019 14.43 14.87 14.41 14.85 1,716 +0.49(+3.43%)
May 21, 2019 14.62 14.63 14.36 14.36 19,815 -0.00(-0.02%)
May 20, 2019 14.30 14.38 14.19 14.36 4,935 +0.07(+0.49%)
May 17, 2019 14.73 14.73 14.29 14.29 2,902 -0.29(-1.99%)
May 16, 2019 14.52 14.70 14.50 14.58 2,573 +0.37(+2.60%)
May 15, 2019 14.00 14.22 14.00 14.21 3,392 +0.03(+0.21%)
May 14, 2019 14.19 14.42 14.15 14.18 4,128 +0.14(+1.02%)
May 13, 2019 14.52 14.52 14.03 14.03 2,114 -0.93(-6.23%)
May 10, 2019 14.84 14.97 14.78 14.97 1,200 +0.20(+1.33%)
May 09, 2019 14.42 14.77 14.42 14.77 198 +0.08(+0.53%)
May 08, 2019 14.03 14.81 14.03 14.69 7,299 +0.38(+2.63%)
May 07, 2019 14.86 14.87 14.23 14.32 18,823 -0.67(-4.46%)
May 06, 2019 15.03 15.04 14.79 14.99 5,829 +0.03(+0.17%)
May 03, 2019 14.87 14.96 14.66 14.96 29,623 -0.19(-1.23%)
May 02, 2019 14.96 15.21 14.83 15.15 7,433 +0.47(+3.20%)
May 01, 2019 14.26 14.93 14.15 14.68 9,171 +0.43(+3.02%)
Apr 30, 2019 14.08 14.25 14.03 14.25 4,381 -0.01(-0.07%)
Apr 29, 2019 13.80 14.38 13.80 14.26 15,167 +0.59(+4.33%)
Apr 26, 2019 14.05 14.05 13.50 13.67 4,503 -0.60(-4.20%)
Apr 25, 2019 13.94 14.27 13.86 14.27 2,194 +0.23(+1.63%)
Apr 24, 2019 14.42 14.50 13.95 14.04 4,672 -0.28(-1.97%)
Apr 23, 2019 14.44 14.44 14.15 14.32 14,533 +0.22(+1.55%)
Apr 22, 2019 13.54 14.10 13.54 14.10 2,843 +0.45(+3.31%)
Apr 18, 2019 13.26 13.84 13.18 13.65 6,205 +0.39(+2.95%)
Apr 17, 2019 13.03 13.36 13.03 13.26 19,618 +0.24(+1.81%)
Apr 16, 2019 12.94 13.02 12.86 13.02 11,578 +0.44(+3.53%)
Apr 15, 2019 12.93 12.93 12.57 12.58 2,581 -0.06(-0.47%)
Apr 12, 2019 12.60 12.64 12.53 12.64 2,101 +0.08(+0.64%)
Apr 11, 2019 12.40 12.56 12.40 12.56 3,102 +0.41(+3.37%)
Apr 10, 2019 11.99 12.16 11.89 12.15 3,193 +0.16(+1.36%)
Apr 09, 2019 11.98 12.00 11.94 11.99 3,788 -0.11(-0.88%)
Apr 08, 2019 12.00 12.20 12.00 12.09 8,843 -0.27(-2.15%)
Apr 05, 2019 12.35 12.57 12.33 12.36 4,103 +0.11(+0.90%)
Apr 04, 2019 13.09 13.09 12.25 12.25 4,472 -0.48(-3.80%)
Apr 03, 2019 12.65 12.73 12.61 12.73 3,762 -0.02(-0.16%)
Apr 02, 2019 12.94 12.94 12.75 12.75 5,313 -0.16(-1.22%)
Apr 01, 2019 12.43 13.00 12.42 12.91 10,478 +0.49(+3.95%)
Mar 29, 2019 12.23 12.42 12.20 12.42 4,003 +0.06(+0.48%)
Mar 28, 2019 12.13 12.49 12.13 12.36 16,937 +0.60(+5.10%)
Mar 27, 2019 11.64 11.76 11.63 11.76 501 +0.26(+2.26%)
Mar 26, 2019 11.83 11.83 11.46 11.50 6,792 -0.07(-0.60%)
Mar 25, 2019 11.69 11.69 11.49 11.57 4,926 -0.46(-3.80%)
Mar 22, 2019 12.18 12.24 12.03 12.03 1,801 -0.09(-0.77%)
Mar 21, 2019 12.12 12.45 12.05 12.12 13,832 -0.07(-0.59%)
Mar 20, 2019 12.78 13.10 12.17 12.19 12,055 -0.58(-4.52%)
Mar 19, 2019 12.51 12.79 12.51 12.77 4,832 -0.06(-0.47%)
Mar 18, 2019 12.54 12.86 12.54 12.83 6,382 +0.25(+2.01%)
Mar 15, 2019 12.50 12.58 12.29 12.58 9,707 -0.02(-0.19%)
Mar 14, 2019 12.50 12.68 12.50 12.60 10,198 +0.60(+5.00%)
Mar 13, 2019 12.04 12.23 12.00 12.00 1,678 -0.15(-1.23%)
Mar 12, 2019 12.35 12.43 12.13 12.15 5,900 -0.50(-3.98%)
Mar 11, 2019 12.56 12.88 12.56 12.65 5,358 +0.12(+0.99%)
Mar 08, 2019 12.68 12.99 12.51 12.53 3,702 -0.71(-5.37%)
Mar 07, 2019 13.68 13.68 13.21 13.24 2,093 -0.33(-2.46%)
Mar 06, 2019 13.37 13.61 13.37 13.57 1,783 +0.48(+3.64%)
Mar 05, 2019 13.30 13.30 13.10 13.10 2,380 -0.13(-1.01%)
Mar 04, 2019 13.54 13.72 13.23 13.23 8,225 -0.12(-0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.