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 (%)
May 31, 2017 73.79 73.80 72.72 73.28 13,707 -0.61(-0.83%)
May 30, 2017 73.85 74.14 73.60 73.89 13,452 +0.45(+0.61%)
May 26, 2017 73.53 73.55 73.01 73.44 13,442 -1.28(-1.71%)
May 25, 2017 74.67 75.08 74.59 74.72 13,210 +0.23(+0.31%)
May 24, 2017 75.19 75.50 74.46 74.49 10,291 -0.74(-0.99%)
May 23, 2017 73.90 75.32 73.90 75.23 6,920 +0.96(+1.30%)
May 22, 2017 74.47 74.66 73.68 74.27 32,869 -0.53(-0.71%)
May 19, 2017 74.84 75.28 74.72 74.80 11,487 -0.75(-0.99%)
May 18, 2017 74.39 75.88 74.39 75.55 20,282 +1.20(+1.61%)
May 17, 2017 74.82 75.13 74.11 74.35 45,542 -2.83(-3.67%)
May 16, 2017 77.41 77.45 76.84 77.18 9,337 -0.67(-0.86%)
May 15, 2017 77.27 78.00 77.25 77.85 27,914 -0.42(-0.54%)
May 12, 2017 77.94 78.44 77.79 78.27 19,065 -0.51(-0.65%)
May 11, 2017 79.00 79.23 78.17 78.78 17,800 -0.50(-0.63%)
May 10, 2017 78.74 79.56 78.71 79.28 15,008 +0.05(+0.06%)
May 09, 2017 79.10 79.98 79.10 79.23 37,449 +0.88(+1.12%)
May 08, 2017 78.03 78.47 77.92 78.35 20,840 +0.28(+0.36%)
May 05, 2017 78.14 78.49 77.87 78.07 64,143 -0.19(-0.24%)
May 04, 2017 78.26 78.54 77.77 78.26 80,389 +1.52(+1.98%)
May 03, 2017 75.23 76.92 75.17 76.74 28,960 +2.03(+2.72%)
May 02, 2017 75.12 75.20 74.61 74.71 25,724 -0.03(-0.04%)
May 01, 2017 73.93 75.04 73.37 74.74 90,039 +1.38(+1.88%)
Apr 28, 2017 73.85 73.92 73.36 73.36 118,009 -0.47(-0.64%)
Apr 27, 2017 73.76 74.27 73.63 73.83 17,757 +0.58(+0.79%)
Apr 26, 2017 74.04 74.32 73.15 73.25 30,828 -0.79(-1.07%)
Apr 25, 2017 73.79 74.17 73.35 74.04 51,066 +1.54(+2.12%)
Apr 24, 2017 73.27 73.52 72.46 72.50 62,163 +0.90(+1.26%)
Apr 21, 2017 71.83 72.14 71.30 71.60 18,731 -0.44(-0.62%)
Apr 20, 2017 72.27 72.44 71.59 72.04 17,840 -0.27(-0.37%)
Apr 19, 2017 71.68 72.71 71.67 72.31 74,893 +1.31(+1.85%)
Apr 18, 2017 71.51 72.15 70.73 71.00 38,493 -0.70(-0.98%)
Apr 17, 2017 71.22 71.92 70.75 71.70 32,246 +0.43(+0.61%)
Apr 13, 2017 71.35 71.79 71.17 71.27 70,008 -0.65(-0.91%)
Apr 12, 2017 72.62 72.90 71.70 71.92 25,151 -1.06(-1.45%)
Apr 11, 2017 73.98 73.98 72.67 72.98 83,675 -2.14(-2.84%)
Apr 10, 2017 75.72 75.76 74.88 75.12 75,491 -0.05(-0.07%)
Apr 07, 2017 74.04 75.45 73.66 75.17 43,188 -0.32(-0.42%)
Apr 06, 2017 75.68 75.68 75.23 75.49 7,661 +0.50(+0.67%)
Apr 05, 2017 76.24 76.46 74.97 74.99 20,592 -0.01(-0.01%)
Apr 04, 2017 75.01 75.22 74.80 75.00 11,575 -0.39(-0.52%)
Apr 03, 2017 76.05 76.07 75.34 75.39 33,901 -0.54(-0.71%)
Mar 31, 2017 76.20 76.41 75.69 75.93 30,374 -0.51(-0.67%)
Mar 30, 2017 76.07 76.58 75.76 76.44 16,644 +1.10(+1.46%)
Mar 29, 2017 75.43 75.61 75.19 75.34 16,000 -0.36(-0.48%)
Mar 28, 2017 74.94 76.00 74.75 75.70 26,335 +0.58(+0.77%)
Mar 27, 2017 74.74 75.38 74.40 75.12 33,347 -0.83(-1.09%)
Mar 24, 2017 76.47 76.53 75.58 75.95 19,255 -0.30(-0.39%)
Mar 23, 2017 75.67 76.64 75.44 76.25 18,585 +0.24(+0.31%)
Mar 22, 2017 76.18 76.19 75.60 76.01 27,185 -0.35(-0.46%)
Mar 21, 2017 77.34 77.34 76.21 76.36 23,391 -1.29(-1.66%)
Mar 20, 2017 77.92 78.08 77.59 77.65 33,334 -0.77(-0.99%)
Mar 17, 2017 78.30 78.42 78.03 78.42 42,000 -0.30(-0.38%)
Mar 16, 2017 77.95 78.77 77.94 78.72 62,194 -0.80(-1.01%)
Mar 15, 2017 82.34 82.75 79.52 79.52 90,666 -3.00(-3.64%)
Mar 14, 2017 81.95 82.72 81.39 82.52 63,231 +0.75(+0.92%)
Mar 13, 2017 81.78 81.96 81.48 81.77 15,963 -0.04(-0.05%)
Mar 10, 2017 82.25 82.55 81.79 81.81 40,882 -0.36(-0.43%)
Mar 09, 2017 81.57 82.24 81.35 82.17 67,307 +0.96(+1.18%)
Mar 08, 2017 81.33 81.87 80.92 81.21 46,949 +0.95(+1.18%)
Mar 07, 2017 79.91 80.52 79.74 80.26 40,062 +1.23(+1.56%)
Mar 06, 2017 78.19 79.15 78.12 79.03 56,662 +1.13(+1.45%)
Mar 03, 2017 78.65 79.35 77.61 77.90 28,629 +0.04(+0.05%)
Mar 02, 2017 77.62 78.23 76.93 77.86 54,746 +1.85(+2.44%)
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.