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 (%)
Aug 31, 2021 32.94 33.13 32.71 32.75 66,602 -0.16(-0.49%)
Aug 30, 2021 32.77 33.02 32.74 32.91 52,252 +0.30(+0.92%)
Aug 27, 2021 33.68 33.84 32.61 32.61 109,309 -0.99(-2.95%)
Aug 26, 2021 33.83 33.95 33.44 33.60 50,797 -0.10(-0.30%)
Aug 25, 2021 33.56 34.00 33.53 33.70 71,421 +0.50(+1.50%)
Aug 24, 2021 33.09 33.27 32.99 33.20 232,714 -0.01(-0.03%)
Aug 23, 2021 33.16 33.42 33.11 33.21 104,204 -0.83(-2.45%)
Aug 20, 2021 34.00 34.18 33.90 34.05 41,052 -0.05(-0.15%)
Aug 19, 2021 33.81 34.26 33.81 34.10 91,104 +0.22(+0.65%)
Aug 18, 2021 33.86 34.24 33.77 33.88 161,063 -0.06(-0.17%)
Aug 17, 2021 33.84 34.11 33.68 33.94 47,806 +0.06(+0.17%)
Aug 16, 2021 34.10 34.10 33.80 33.88 39,425 -0.34(-0.99%)
Aug 13, 2021 34.79 34.85 34.19 34.22 61,025 -1.00(-2.85%)
Aug 12, 2021 35.42 35.69 35.21 35.22 32,891 -0.04(-0.13%)
Aug 11, 2021 35.62 35.83 35.17 35.27 212,504 -1.00(-2.77%)
Aug 10, 2021 36.35 36.72 36.13 36.27 45,507 +0.01(+0.03%)
Aug 09, 2021 35.73 36.47 35.65 36.26 121,147 +1.20(+3.42%)
Aug 06, 2021 34.58 35.06 34.56 35.06 335,783 +1.70(+5.09%)
Aug 05, 2021 33.22 33.60 33.22 33.36 112,313 +0.28(+0.85%)
Aug 04, 2021 32.36 33.25 32.32 33.08 71,722 -0.03(-0.09%)
Aug 03, 2021 33.13 33.18 32.96 33.11 21,566 +0.12(+0.36%)
Aug 02, 2021 33.06 33.23 32.80 32.99 10,891 -0.00(-0.02%)
Jul 30, 2021 32.60 33.13 32.56 32.99 39,224 +0.55(+1.71%)
Jul 29, 2021 32.61 32.61 32.30 32.44 292,548 -0.73(-2.20%)
Jul 28, 2021 33.63 33.76 33.17 33.17 52,876 -0.35(-1.04%)
Jul 27, 2021 33.50 33.69 33.41 33.52 112,544 -0.10(-0.31%)
Jul 26, 2021 33.48 33.65 33.39 33.62 48,200 +0.15(+0.43%)
Jul 23, 2021 33.50 33.65 33.35 33.48 59,150 +0.21(+0.63%)
Jul 22, 2021 33.51 33.65 33.24 33.27 75,973 -0.10(-0.30%)
Jul 21, 2021 33.57 33.65 33.32 33.37 261,411 +0.21(+0.64%)
Jul 20, 2021 32.70 33.34 32.61 33.16 130,875 +0.09(+0.27%)
Jul 19, 2021 33.10 33.31 32.95 33.07 79,193 -0.05(-0.15%)
Jul 16, 2021 32.68 33.18 32.56 33.12 77,513 +0.62(+1.92%)
Jul 15, 2021 32.57 32.79 32.44 32.50 49,551 -0.02(-0.08%)
Jul 14, 2021 32.55 32.81 32.52 32.52 269,458 -0.70(-2.11%)
Jul 13, 2021 33.07 33.31 32.98 33.22 65,545 -0.10(-0.30%)
Jul 12, 2021 33.45 33.84 33.27 33.32 69,837 +0.09(+0.27%)
Jul 09, 2021 33.41 33.45 33.11 33.23 29,022 -0.24(-0.73%)
Jul 08, 2021 33.03 33.75 33.03 33.48 320,492 +0.07(+0.19%)
Jul 07, 2021 33.44 33.62 33.30 33.41 42,692 -0.29(-0.86%)
Jul 06, 2021 33.23 33.88 33.07 33.70 94,748 -0.33(-0.97%)
Jul 02, 2021 33.99 34.37 33.87 34.03 302,924 -0.45(-1.31%)
Jul 01, 2021 34.28 34.82 34.28 34.48 50,863 -0.21(-0.61%)
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%)
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.