Skip to main content

Ultrashort Gold -2X ETF (NY: GLL )

23.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 35.22 35.31 34.57 34.69 44,283 -0.38(-1.09%)
Jun 29, 2021 35.30 35.44 34.90 35.08 79,076 +0.71(+2.05%)
Jun 28, 2021 34.38 34.45 34.25 34.37 32,325 -0.01(-0.04%)
Jun 25, 2021 34.14 34.47 34.01 34.38 32,518 -0.19(-0.54%)
Jun 24, 2021 34.19 34.58 34.13 34.57 28,265 +0.02(+0.06%)
Jun 23, 2021 34.21 34.61 33.78 34.55 87,248 +0.04(+0.12%)
Jun 22, 2021 34.48 34.61 34.25 34.51 48,352 +0.26(+0.76%)
Jun 21, 2021 34.40 34.58 34.14 34.25 62,966 -0.82(-2.34%)
Jun 18, 2021 34.57 35.07 34.38 35.07 64,374 +0.43(+1.23%)
Jun 17, 2021 34.27 34.81 34.08 34.64 411,558 +1.88(+5.75%)
Jun 16, 2021 31.71 32.77 31.14 32.76 169,055 +1.08(+3.41%)
Jun 15, 2021 31.42 31.88 31.36 31.68 50,645 +0.24(+0.75%)
Jun 14, 2021 31.98 32.06 31.32 31.44 77,038 +0.36(+1.16%)
Jun 11, 2021 30.85 31.14 30.79 31.08 53,996 +0.72(+2.38%)
Jun 10, 2021 30.72 30.79 30.34 30.36 58,092 -0.27(-0.88%)
Jun 09, 2021 30.50 30.68 30.36 30.63 19,552 +0.09(+0.30%)
Jun 08, 2021 30.54 30.82 30.44 30.54 52,867 +0.24(+0.79%)
Jun 07, 2021 30.66 30.70 30.30 30.30 32,269 -0.29(-0.95%)
Jun 04, 2021 30.76 30.76 30.44 30.59 56,619 -0.70(-2.24%)
Jun 03, 2021 31.08 31.48 31.08 31.29 163,456 +1.20(+3.99%)
Jun 02, 2021 30.22 30.33 30.09 30.09 21,228 -0.29(-0.96%)
Jun 01, 2021 30.09 30.60 30.09 30.38 89,402 +0.14(+0.46%)
May 28, 2021 30.52 30.56 30.22 30.24 28,616 -0.20(-0.65%)
May 27, 2021 30.56 30.75 30.40 30.44 31,735 -0.06(-0.21%)
May 26, 2021 30.24 30.66 30.16 30.50 107,090 +0.13(+0.43%)
May 25, 2021 30.98 31.03 30.37 30.37 79,419 -0.55(-1.78%)
May 24, 2021 31.00 31.10 30.87 30.92 28,037 -0.13(-0.41%)
May 21, 2021 30.84 31.35 30.75 31.05 96,470 -0.06(-0.20%)
May 20, 2021 31.34 31.39 30.92 31.11 32,998 -0.27(-0.85%)
May 19, 2021 31.38 31.64 30.71 31.38 178,372 -0.04(-0.13%)
May 18, 2021 31.36 31.60 31.35 31.42 108,133 -0.09(-0.29%)
May 17, 2021 32.07 32.07 31.43 31.51 97,397 -0.83(-2.57%)
May 14, 2021 32.54 32.64 32.34 32.34 75,498 -0.57(-1.74%)
May 13, 2021 33.22 33.22 32.87 32.91 63,018 -0.27(-0.80%)
May 12, 2021 32.80 33.20 32.70 33.18 174,602 +0.64(+1.96%)
May 11, 2021 33.15 33.22 32.53 32.54 79,042 -0.00(-0.01%)
May 10, 2021 32.29 32.65 32.29 32.54 80,411 -0.18(-0.54%)
May 07, 2021 32.76 32.94 32.40 32.72 177,902 -0.66(-1.98%)
May 06, 2021 34.22 34.22 33.28 33.38 103,991 -1.14(-3.30%)
May 05, 2021 34.66 34.78 34.52 34.52 24,209 -0.32(-0.92%)
May 04, 2021 34.36 35.12 34.08 34.84 82,918 +0.52(+1.53%)
May 03, 2021 34.40 34.45 34.08 34.32 53,599 -0.96(-2.73%)
Apr 30, 2021 35.15 35.39 35.15 35.28 41,500 +0.25(+0.71%)
Apr 29, 2021 35.30 35.74 35.02 35.03 81,334 +0.30(+0.88%)
Apr 28, 2021 35.22 35.29 34.70 34.73 53,423 -0.22(-0.63%)
Apr 27, 2021 34.85 34.97 34.64 34.95 30,894 +0.19(+0.55%)
Apr 26, 2021 34.80 34.96 34.74 34.76 21,685 -0.16(-0.47%)
Apr 23, 2021 34.51 35.17 34.51 34.92 34,600 +0.27(+0.78%)
Apr 22, 2021 34.64 34.89 34.52 34.65 19,917 +0.42(+1.23%)
Apr 21, 2021 34.63 34.63 34.10 34.23 43,351 -0.66(-1.89%)
Apr 20, 2021 35.29 35.29 34.80 34.89 42,972 -0.30(-0.84%)
Apr 19, 2021 35.15 35.24 34.98 35.19 36,211 +0.23(+0.67%)
Apr 16, 2021 35.03 35.09 34.77 34.95 75,900 -0.46(-1.29%)
Apr 15, 2021 35.97 35.98 35.22 35.41 57,782 -1.21(-3.30%)
Apr 14, 2021 36.56 36.77 36.46 36.62 22,356 +0.36(+0.99%)
Apr 13, 2021 36.38 36.47 36.11 36.26 42,429 -0.56(-1.52%)
Apr 12, 2021 36.63 37.02 36.60 36.82 20,307 +0.48(+1.32%)
Apr 09, 2021 36.60 36.71 36.22 36.34 40,200 +0.53(+1.48%)
Apr 08, 2021 35.97 35.97 35.74 35.81 41,136 -0.79(-2.16%)
Apr 07, 2021 36.58 36.71 36.39 36.60 33,321 +0.21(+0.58%)
Apr 06, 2021 36.60 36.60 36.27 36.39 288,194 -0.61(-1.66%)
Apr 05, 2021 37.17 37.23 36.77 37.01 23,881 +0.05(+0.12%)
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.