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

Ultrashort Gold -2X ETF (NY: GLL )

21.88 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 2, 2024 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, 2013 83.80 86.15 83.51 86.09 269,986 +3.41(+4.12%)
May 30, 2013 82.85 83.22 82.19 82.68 177,671 -2.41(-2.83%)
May 29, 2013 86.10 86.61 85.03 85.09 118,700 -1.74(-2.00%)
May 28, 2013 86.66 87.76 84.08 86.83 227,591 +0.36(+0.42%)
May 24, 2013 86.02 86.69 85.59 86.47 96,060 +1.03(+1.21%)
May 23, 2013 85.79 87.37 85.23 85.44 391,163 -3.30(-3.72%)
May 22, 2013 86.29 90.08 82.93 88.74 1,485,417 +0.61(+0.69%)
May 21, 2013 89.13 90.15 87.10 88.13 826,676 +2.60(+3.04%)
May 20, 2013 91.00 91.00 84.79 85.53 926,361 -5.23(-5.76%)
May 17, 2013 87.88 90.79 87.53 90.76 787,713 +4.07(+4.69%)
May 16, 2013 87.86 88.08 86.21 86.69 357,143 +0.58(+0.67%)
May 15, 2013 83.76 86.65 83.30 86.11 772,423 +4.52(+5.54%)
May 13, 2013 81.54 81.82 80.93 81.59 201,868 +1.49(+1.86%)
May 10, 2013 81.83 82.95 80.00 80.10 742,684 +1.09(+1.38%)
May 09, 2013 78.40 79.31 77.28 79.01 217,462 +1.83(+2.37%)
May 08, 2013 77.90 78.26 76.87 77.18 373,450 -2.34(-2.94%)
May 07, 2013 79.70 80.73 79.32 79.52 265,770 +1.81(+2.33%)
May 06, 2013 77.52 78.23 77.32 77.71 147,335 -0.09(-0.12%)
May 03, 2013 78.19 78.46 77.58 77.80 538,647 -0.13(-0.17%)
May 02, 2013 77.86 78.25 77.37 77.93 260,117 -0.93(-1.18%)
May 01, 2013 79.48 80.88 78.36 78.86 703,074 +1.79(+2.32%)
Apr 30, 2013 77.58 78.35 76.96 77.07 406,540 -0.56(-0.72%)
Apr 29, 2013 77.74 78.41 77.18 77.63 322,573 -1.47(-1.86%)
Apr 26, 2013 77.60 80.01 76.32 79.10 1,047,494 +0.75(+0.96%)
Apr 25, 2013 80.22 80.41 77.80 78.35 805,458 -3.79(-4.61%)
Apr 24, 2013 82.53 83.20 81.99 82.14 225,242 -1.87(-2.23%)
Apr 23, 2013 83.67 85.20 83.60 84.01 535,668 +1.20(+1.45%)
Apr 22, 2013 82.52 83.62 82.39 82.81 492,872 -3.05(-3.55%)
Apr 19, 2013 85.27 86.93 85.17 85.86 348,699 -1.54(-1.76%)
Apr 18, 2013 87.63 88.25 86.17 87.40 683,281 -1.93(-2.16%)
Apr 17, 2013 88.12 89.94 86.63 89.33 733,771 +0.01(+0.01%)
Apr 16, 2013 86.79 90.77 86.43 89.32 1,113,181 -1.97(-2.16%)
Apr 15, 2013 84.43 92.35 84.43 91.29 2,352,529 +13.49(+17.34%)
Apr 12, 2013 73.22 78.31 73.00 77.80 1,713,462 +6.84(+9.64%)
Apr 11, 2013 71.20 71.31 70.34 70.96 117,546 -0.22(-0.31%)
Apr 10, 2013 69.43 71.31 69.43 71.18 378,031 +2.33(+3.39%)
Apr 09, 2013 69.81 69.81 68.40 68.85 180,501 -1.07(-1.53%)
Apr 08, 2013 70.26 70.39 69.54 69.92 189,746 +0.56(+0.80%)
Apr 05, 2013 70.49 70.95 69.19 69.36 283,943 -2.41(-3.35%)
Apr 04, 2013 72.38 72.52 71.46 71.77 298,552 +0.42(+0.59%)
Apr 03, 2013 70.16 72.08 69.75 71.35 471,269 +1.56(+2.23%)
Apr 02, 2013 69.23 69.93 69.04 69.79 362,948 +1.99(+2.94%)
Apr 01, 2013 67.94 68.14 67.65 67.80 94,087 -0.21(-0.31%)
Mar 28, 2013 67.97 68.23 67.74 68.01 123,312 +0.76(+1.13%)
Mar 27, 2013 67.87 67.98 67.08 67.25 117,023 -0.54(-0.80%)
Mar 26, 2013 68.05 68.17 67.66 67.79 112,174 +0.44(+0.65%)
Mar 25, 2013 67.85 68.08 67.08 67.35 188,418 +0.22(+0.33%)
Mar 22, 2013 67.20 67.22 66.77 67.13 98,594 +0.60(+0.90%)
Mar 21, 2013 66.63 66.83 66.40 66.53 55,190 -0.77(-1.14%)
Mar 20, 2013 67.16 67.69 66.93 67.30 104,103 +0.62(+0.93%)
Mar 19, 2013 67.44 67.52 66.46 66.68 231,316 -0.66(-0.98%)
Mar 18, 2013 67.02 67.63 66.85 67.34 219,927 -1.17(-1.71%)
Mar 15, 2013 68.43 68.55 67.88 68.51 124,469 -0.29(-0.42%)
Mar 14, 2013 69.44 69.44 68.41 68.80 170,299 -0.02(-0.03%)
Mar 13, 2013 68.32 69.05 68.04 68.82 160,329 +0.43(+0.63%)
Mar 12, 2013 68.47 68.61 67.95 68.39 397,898 -1.07(-1.54%)
Mar 11, 2013 69.61 69.76 69.45 69.46 142,554 -0.28(-0.40%)
Mar 08, 2013 70.71 70.89 69.22 69.74 330,839 -0.02(-0.03%)
Mar 07, 2013 69.44 70.03 69.33 69.76 180,608 +0.50(+0.72%)
Mar 06, 2013 70.26 70.71 69.18 69.26 203,507 -0.74(-1.06%)
Mar 05, 2013 69.40 70.28 69.17 70.00 137,313 -0.13(-0.19%)
Mar 04, 2013 70.01 70.53 69.74 70.13 264,383 +0.13(+0.19%)
Mar 01, 2013 69.37 70.26 68.97 70.00 262,473 +0.42(+0.60%)
Feb 28, 2013 68.81 70.04 68.57 69.58 424,067 +1.46(+2.14%)
Feb 27, 2013 67.31 68.53 67.25 68.12 309,418 +1.46(+2.19%)
Feb 26, 2013 68.31 69.25 66.15 66.66 611,022 -2.97(-4.26%)
Feb 22, 2013 70.28 70.51 69.60 69.63 218,509 -0.30(-0.43%)
Feb 21, 2013 70.50 70.55 69.22 69.93 489,812 -1.09(-1.53%)
Feb 20, 2013 68.82 71.54 68.79 71.02 1,259,948 +3.45(+5.11%)
Feb 19, 2013 67.20 67.91 67.15 67.57 505,371 +0.34(+0.51%)
Feb 15, 2013 66.67 68.19 66.55 67.23 1,211,747 +2.11(+3.24%)
Feb 14, 2013 64.33 65.29 64.09 65.12 296,988 +0.55(+0.85%)
Feb 13, 2013 64.11 64.78 64.07 64.57 339,310 +0.68(+1.06%)
Feb 12, 2013 64.36 64.66 63.78 63.89 238,157 -0.17(-0.27%)
Feb 11, 2013 63.98 64.40 63.84 64.06 391,479 +1.45(+2.32%)
Feb 08, 2013 62.68 62.86 62.25 62.61 75,855 +0.26(+0.41%)
Feb 07, 2013 62.87 62.91 61.53 62.35 282,797 +0.40(+0.65%)
Feb 06, 2013 62.17 62.23 61.79 61.95 126,123 -0.34(-0.54%)
Feb 04, 2013 62.87 62.91 61.95 62.29 110,462 -0.42(-0.67%)
Feb 01, 2013 61.75 63.08 61.70 62.71 106,988 -0.20(-0.32%)
Jan 31, 2013 62.59 63.42 62.48 62.91 113,425 +0.78(+1.26%)
Jan 30, 2013 61.77 62.22 61.52 62.13 169,680 -0.97(-1.54%)
Jan 29, 2013 63.05 63.34 62.93 63.10 84,956 -0.59(-0.93%)
Jan 28, 2013 63.69 63.83 63.33 63.69 132,454 +0.31(+0.49%)
Jan 25, 2013 63.46 63.59 63.10 63.38 149,362 +0.62(+0.99%)
Jan 24, 2013 62.40 62.92 62.16 62.76 173,725 +1.33(+2.17%)
Jan 23, 2013 60.92 61.61 60.91 61.43 78,390 +0.34(+0.56%)
Jan 22, 2013 61.27 61.32 60.70 61.09 119,942 -0.45(-0.73%)
Jan 18, 2013 60.88 61.59 60.88 61.54 171,398 +0.19(+0.31%)
Jan 17, 2013 62.40 62.52 60.45 61.35 286,472 -0.54(-0.87%)
Jan 16, 2013 62.09 62.23 61.61 61.89 30,163 -0.06(-0.10%)
Jan 15, 2013 61.77 62.07 61.51 61.95 87,009 -0.82(-1.31%)
Jan 14, 2013 62.52 63.10 62.44 62.77 35,939 -0.39(-0.62%)
Jan 11, 2013 62.59 63.89 62.55 63.16 164,800 +0.70(+1.12%)
Jan 10, 2013 62.76 62.76 62.03 62.46 112,952 -1.21(-1.90%)
Jan 09, 2013 63.42 64.11 63.41 63.67 66,277 +0.07(+0.11%)
Jan 08, 2013 63.70 64.04 63.28 63.60 72,503 -0.92(-1.43%)
Jan 07, 2013 64.57 64.70 64.12 64.52 93,103 +0.83(+1.30%)
Jan 04, 2013 64.49 64.98 63.58 63.69 260,018 +0.52(+0.82%)
Jan 03, 2013 62.17 63.47 61.98 63.17 139,586 +1.48(+2.40%)
Jan 02, 2013 61.13 61.70 61.09 61.69 125,354 -0.91(-1.46%)
Dec 31, 2012 63.58 63.58 62.08 62.60 193,465 -1.28(-2.00%)
Dec 28, 2012 63.56 64.13 63.52 63.88 91,785 +0.52(+0.82%)
Dec 27, 2012 64.13 64.20 63.25 63.36 120,680 -0.31(-0.49%)
Dec 26, 2012 63.20 63.72 63.11 63.67 25,942 -0.13(-0.20%)
Dec 24, 2012 63.54 63.89 63.51 63.80 42,538 -0.24(-0.37%)
Dec 21, 2012 64.48 64.48 63.75 64.04 77,858 -0.48(-0.74%)
Dec 20, 2012 64.42 65.58 64.03 64.52 213,435 +1.54(+2.45%)
Dec 19, 2012 63.31 63.41 62.60 62.98 96,014 +0.25(+0.40%)
Dec 18, 2012 61.00 63.55 60.99 62.73 170,225 +1.79(+2.94%)
Dec 17, 2012 61.17 61.18 60.86 60.94 17,294 -0.27(-0.44%)
Dec 14, 2012 61.19 61.25 60.95 61.21 47,478 +0.20(+0.33%)
Dec 13, 2012 61.37 61.46 60.69 61.01 73,862 +0.98(+1.63%)
Dec 12, 2012 59.73 60.31 59.20 60.03 205,242 -0.10(-0.16%)
Dec 11, 2012 60.25 60.48 60.11 60.13 38,227 +0.13(+0.21%)
Dec 10, 2012 59.77 60.07 59.76 60.00 59,080 -0.50(-0.83%)
Dec 07, 2012 60.73 60.89 60.46 60.50 143,518 -0.47(-0.77%)
Dec 06, 2012 61.61 61.69 60.61 60.97 124,892 -0.32(-0.52%)
Dec 05, 2012 61.20 61.93 61.02 61.29 132,890 +0.25(+0.41%)
Dec 04, 2012 61.35 61.42 60.79 61.04 113,472 +1.10(+1.84%)
Nov 30, 2012 59.26 60.24 59.03 59.94 105,475 +0.84(+1.42%)
Nov 29, 2012 59.17 59.32 58.76 59.10 79,701 -0.46(-0.77%)
Nov 28, 2012 60.38 60.41 59.37 59.56 164,429 +1.40(+2.41%)
Nov 27, 2012 57.83 58.19 57.54 58.16 64,753 +0.53(+0.92%)
Nov 26, 2012 57.55 57.71 57.49 57.63 55,154 +0.08(+0.14%)
Nov 23, 2012 58.66 58.76 57.27 57.55 97,014 -1.42(-2.41%)
Nov 21, 2012 59.22 59.38 58.83 58.97 39,956 -0.11(-0.19%)
Nov 20, 2012 58.87 59.45 58.70 59.08 55,078 +0.33(+0.56%)
Nov 19, 2012 58.87 59.12 58.60 58.75 99,538 -1.49(-2.47%)
Nov 16, 2012 60.33 60.50 59.91 60.24 45,918 +0.19(+0.32%)
Nov 15, 2012 59.45 60.70 59.45 60.05 132,766 +0.72(+1.21%)
Nov 14, 2012 59.08 59.53 58.71 59.33 90,888 -0.01(-0.02%)
Nov 13, 2012 59.69 59.69 58.76 59.34 56,762 +0.20(+0.34%)
Nov 12, 2012 58.65 59.27 58.58 59.14 55,545 +0.25(+0.43%)
Nov 09, 2012 58.64 59.07 58.42 58.89 186,230 +0.09(+0.15%)
Nov 08, 2012 60.10 60.10 58.69 58.80 183,212 -1.04(-1.74%)
Nov 07, 2012 59.59 60.91 59.39 59.84 395,712 -0.16(-0.27%)
Nov 06, 2012 61.86 62.04 59.68 60.00 419,386 -2.36(-3.78%)
Nov 05, 2012 62.47 62.65 62.19 62.36 78,694 -0.46(-0.73%)
Nov 02, 2012 61.49 63.03 61.46 62.82 211,104 +2.55(+4.23%)
Nov 01, 2012 59.64 60.28 59.64 60.27 106,618 +0.48(+0.80%)
Oct 31, 2012 59.97 59.97 59.42 59.79 84,776 -0.59(-0.97%)
Oct 26, 2012 60.16 60.38 60.38 60.38 105,700 +0.04(+0.06%)
Oct 25, 2012 60.13 60.53 60.00 60.34 160,473 -0.85(-1.39%)
Oct 24, 2012 60.56 61.39 60.51 61.19 206,076 +0.42(+0.69%)
Oct 23, 2012 60.33 61.00 60.33 60.77 223,967 +1.06(+1.78%)
Oct 19, 2012 58.73 60.17 58.73 59.71 318,291 +1.22(+2.09%)
Oct 18, 2012 58.40 58.56 58.13 58.49 194,922 +0.54(+0.93%)
Oct 17, 2012 58.12 58.35 57.66 57.95 108,659 -0.06(-0.10%)
Oct 16, 2012 58.44 58.51 58.00 58.01 171,816 -0.77(-1.31%)
Oct 15, 2012 58.34 59.28 58.29 58.78 430,557 +1.14(+1.98%)
Oct 12, 2012 56.89 57.77 56.80 57.64 228,186 +0.83(+1.45%)
Oct 11, 2012 56.80 56.91 56.41 56.81 132,040 -0.29(-0.50%)
Oct 10, 2012 57.33 57.48 56.81 57.10 479,476 +0.10(+0.18%)
Oct 09, 2012 56.45 57.50 56.26 57.00 608,803 +0.64(+1.14%)
Oct 08, 2012 56.50 56.57 56.21 56.36 253,103 +0.38(+0.68%)
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.