Skip to main content

Ultrashort Gold -2X ETF (NY: GLL )

23.38 -0.59 (-2.48%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 35.96 37.66 35.93 37.27 418,200 +1.70(+4.78%)
Feb 25, 2021 35.14 35.66 34.88 35.57 120,307 +1.29(+3.76%)
Feb 24, 2021 34.83 35.00 34.23 34.28 166,203 +0.09(+0.26%)
Feb 23, 2021 34.10 34.57 33.99 34.19 80,799 +0.14(+0.40%)
Feb 22, 2021 34.49 34.51 33.93 34.05 326,261 -1.08(-3.07%)
Feb 19, 2021 35.23 35.33 34.79 35.13 78,300 -0.30(-0.85%)
Feb 18, 2021 35.18 35.65 35.06 35.43 59,179 +0.01(+0.03%)
Feb 17, 2021 35.21 35.62 35.02 35.42 223,578 +0.80(+2.31%)
Feb 16, 2021 34.71 34.82 33.93 34.62 143,966 +0.99(+2.94%)
Feb 12, 2021 33.84 33.95 33.29 33.63 92,900 +0.16(+0.48%)
Feb 11, 2021 32.99 33.61 32.83 33.47 74,552 +0.59(+1.79%)
Feb 10, 2021 32.71 33.06 32.69 32.88 78,949 -0.23(-0.69%)
Feb 09, 2021 32.85 33.22 32.79 33.11 39,169 -0.19(-0.57%)
Feb 08, 2021 33.15 33.30 32.97 33.30 54,881 -0.72(-2.12%)
Feb 05, 2021 34.44 34.44 33.88 34.02 84,400 -0.70(-2.02%)
Feb 04, 2021 34.70 35.04 34.68 34.72 111,858 +1.45(+4.36%)
Feb 03, 2021 33.08 33.39 33.00 33.27 304,206 +0.09(+0.27%)
Feb 02, 2021 33.03 33.33 33.03 33.18 84,766 +0.87(+2.69%)
Feb 01, 2021 32.03 32.38 31.95 32.31 55,894 -0.63(-1.91%)
Jan 29, 2021 32.09 32.94 32.07 32.94 81,700 +0.02(+0.06%)
Jan 28, 2021 32.35 33.22 32.17 32.92 94,687 -0.05(-0.15%)
Jan 27, 2021 32.91 33.33 32.70 32.97 51,181 +0.35(+1.07%)
Jan 26, 2021 32.51 32.68 32.38 32.62 22,382 +0.16(+0.49%)
Jan 25, 2021 32.14 32.72 32.12 32.46 64,738 -0.04(-0.12%)
Jan 22, 2021 32.86 33.01 32.38 32.50 49,400 +0.51(+1.59%)
Jan 21, 2021 32.03 32.22 31.93 31.99 50,776 +0.04(+0.13%)
Jan 20, 2021 32.29 32.49 31.94 31.95 80,803 -1.09(-3.30%)
Jan 19, 2021 32.94 33.27 32.93 33.04 57,847 -0.50(-1.49%)
Jan 15, 2021 32.95 33.63 32.91 33.54 86,000 +0.79(+2.41%)
Jan 14, 2021 32.72 32.99 32.49 32.75 103,416 +0.01(+0.03%)
Jan 13, 2021 32.60 32.80 32.32 32.74 65,373 +0.27(+0.83%)
Jan 12, 2021 32.87 33.10 32.40 32.47 47,294 -0.35(-1.07%)
Jan 11, 2021 33.25 33.27 32.64 32.82 63,766 +0.07(+0.21%)
Jan 08, 2021 31.59 33.40 31.57 32.75 133,900 +2.08(+6.78%)
Jan 07, 2021 30.61 30.83 30.53 30.67 46,211 +0.17(+0.56%)
Jan 06, 2021 29.99 31.01 29.99 30.50 130,348 +0.96(+3.25%)
Jan 05, 2021 29.55 29.85 29.44 29.54 52,683 -0.15(-0.51%)
Jan 04, 2021 29.78 30.10 29.67 29.69 124,695 -1.45(-4.67%)
Dec 31, 2020 31.14 31.14 31.14 19,797 -0.21(-0.66%)
Dec 30, 2020 31.70 31.72 31.35 31.35 19,797 -0.50(-1.56%)
Dec 29, 2020 31.81 32.05 31.58 31.85 63,570 -0.18(-0.57%)
Dec 28, 2020 31.42 32.07 31.25 32.03 32,241 +0.18(+0.55%)
Dec 24, 2020 32.13 32.13 31.83 31.85 10,500 -0.21(-0.64%)
Dec 23, 2020 32.23 32.23 31.85 32.06 55,155 -0.44(-1.35%)
Dec 22, 2020 31.84 32.50 31.84 32.50 99,947 +0.58(+1.81%)
Dec 21, 2020 31.82 31.96 31.60 31.92 43,856 +0.20(+0.63%)
Dec 18, 2020 31.67 31.80 31.56 31.72 49,600 +0.08(+0.25%)
Dec 17, 2020 31.48 31.70 31.21 31.64 75,920 -0.74(-2.29%)
Dec 16, 2020 32.70 33.06 32.36 32.38 76,197 -0.37(-1.12%)
Dec 15, 2020 32.93 33.08 32.74 32.75 63,745 -0.98(-2.91%)
Dec 14, 2020 33.58 33.88 33.36 33.73 67,403 +0.42(+1.26%)
Dec 11, 2020 33.46 33.47 33.01 33.31 54,600 -0.17(-0.51%)
Dec 10, 2020 33.17 33.64 32.94 33.48 74,694 +0.10(+0.30%)
Dec 09, 2020 32.82 33.80 32.78 33.38 128,380 +1.16(+3.58%)
Dec 08, 2020 32.24 32.51 32.07 32.23 64,387 -0.27(-0.85%)
Dec 07, 2020 33.36 33.38 32.29 32.50 108,417 -0.98(-2.93%)
Dec 04, 2020 33.31 33.77 33.11 33.48 74,400 +0.20(+0.60%)
Dec 03, 2020 33.34 33.96 33.28 33.28 306,528 -0.52(-1.54%)
Dec 02, 2020 34.19 34.34 33.71 33.80 113,867 -0.51(-1.49%)
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.