ProShares UltraShort Gold (GLL)
NYSEARCA: GLL · Real-Time Price · USD
20.86
-0.35 (-1.65%)
At close: Aug 28, 2025, 4:00 PM
20.86
0.00 (0.00%)
After-hours: Aug 28, 2025, 4:10 PM EDT
GLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 21.05 | 21.12 | 20.96 | 20.98 | - | -1.08% | 359,239 |
| Aug 27, 2025 | 21.45 | 21.53 | 21.21 | 21.21 | 21.21 | -0.70% | 520,633 |
| Aug 26, 2025 | 21.57 | 21.61 | 21.34 | 21.36 | 21.36 | -1.61% | 381,364 |
| Aug 25, 2025 | 21.72 | 21.73 | 21.57 | 21.71 | 21.71 | 0.44% | 221,618 |
| Aug 22, 2025 | 22.23 | 22.23 | 21.55 | 21.62 | 21.62 | -2.02% | 496,113 |
| Aug 21, 2025 | 21.99 | 22.10 | 21.95 | 22.06 | 22.06 | 0.46% | 395,185 |
| Aug 20, 2025 | 22.04 | 22.06 | 21.93 | 21.96 | 21.96 | -1.88% | 342,284 |
| Aug 19, 2025 | 22.16 | 22.39 | 22.06 | 22.38 | 22.38 | 1.18% | 267,573 |
| Aug 18, 2025 | 21.98 | 22.17 | 21.98 | 22.12 | 22.12 | 0.36% | 233,059 |
| Aug 15, 2025 | 22.04 | 22.10 | 21.95 | 22.04 | 22.04 | 0.05% | 279,751 |
| Aug 14, 2025 | 21.91 | 22.15 | 21.87 | 22.03 | 22.03 | 1.33% | 363,888 |
| Aug 13, 2025 | 21.74 | 21.82 | 21.57 | 21.74 | 21.74 | -0.55% | 219,421 |
| Aug 12, 2025 | 21.88 | 22.11 | 21.72 | 21.86 | 21.86 | 0.23% | 382,304 |
| Aug 11, 2025 | 21.76 | 21.84 | 21.63 | 21.81 | 21.81 | 3.07% | 472,892 |
| Aug 8, 2025 | 20.88 | 21.28 | 20.67 | 21.16 | 21.16 | 0.47% | 1,291,123 |
| Aug 7, 2025 | 21.16 | 21.41 | 21.04 | 21.06 | 21.06 | -1.86% | 645,642 |
| Aug 6, 2025 | 21.57 | 21.64 | 21.41 | 21.46 | 21.46 | -0.05% | 245,894 |
| Aug 5, 2025 | 21.59 | 21.59 | 21.32 | 21.47 | 21.47 | -0.19% | 355,683 |
| Aug 4, 2025 | 21.51 | 21.58 | 21.39 | 21.51 | 21.51 | -1.19% | 504,092 |
| Aug 1, 2025 | 21.84 | 21.99 | 21.71 | 21.77 | 21.77 | -3.80% | 697,706 |
| Jul 31, 2025 | 22.40 | 22.66 | 22.40 | 22.63 | 22.63 | -1.35% | 412,013 |
| Jul 30, 2025 | 22.43 | 22.96 | 22.40 | 22.94 | 22.94 | 3.57% | 739,530 |
| Jul 29, 2025 | 22.21 | 22.33 | 22.05 | 22.15 | 22.15 | -0.40% | 362,909 |
| Jul 28, 2025 | 22.12 | 22.46 | 22.12 | 22.24 | 22.24 | 1.31% | 496,854 |
| Jul 25, 2025 | 21.92 | 22.12 | 21.84 | 21.95 | 21.95 | 2.10% | 545,051 |
| Jul 24, 2025 | 21.67 | 21.69 | 21.43 | 21.50 | 21.50 | 1.46% | 250,133 |
| Jul 23, 2025 | 20.95 | 21.30 | 20.84 | 21.19 | 21.19 | 2.47% | 478,177 |
| Jul 22, 2025 | 20.87 | 21.00 | 20.62 | 20.68 | 20.68 | -1.99% | 550,952 |
| Jul 21, 2025 | 21.28 | 21.31 | 21.02 | 21.10 | 21.10 | -3.34% | 499,826 |
| Jul 18, 2025 | 21.67 | 21.83 | 21.67 | 21.83 | 21.83 | -0.46% | 204,728 |
| Jul 17, 2025 | 22.21 | 22.26 | 21.91 | 21.93 | 21.93 | 0.60% | 346,199 |
| Jul 16, 2025 | 21.97 | 22.17 | 21.41 | 21.80 | 21.80 | -1.09% | 720,525 |
| Jul 15, 2025 | 21.89 | 22.16 | 21.74 | 22.04 | 22.04 | 0.96% | 475,377 |
| Jul 14, 2025 | 21.69 | 21.89 | 21.65 | 21.83 | 21.83 | 1.06% | 277,247 |
| Jul 11, 2025 | 21.68 | 21.71 | 21.45 | 21.60 | 21.60 | -2.17% | 387,292 |
| Jul 10, 2025 | 22.08 | 22.29 | 22.04 | 22.08 | 22.08 | -0.59% | 249,219 |
| Jul 9, 2025 | 22.49 | 22.54 | 22.19 | 22.21 | 22.21 | -0.76% | 278,004 |
| Jul 8, 2025 | 22.08 | 22.59 | 22.06 | 22.38 | 22.38 | 2.10% | 480,208 |
| Jul 7, 2025 | 22.25 | 22.33 | 21.87 | 21.92 | 21.92 | -0.14% | 287,921 |
| Jul 3, 2025 | 21.98 | 22.09 | 21.89 | 21.95 | 21.95 | 1.53% | 192,332 |
| Jul 2, 2025 | 21.79 | 21.94 | 21.61 | 21.62 | 21.62 | -1.14% | 542,045 |
| Jul 1, 2025 | 21.71 | 21.90 | 21.65 | 21.87 | 21.87 | -1.75% | 724,217 |
| Jun 30, 2025 | 22.64 | 22.69 | 22.25 | 22.26 | 22.26 | -2.28% | 496,875 |
| Jun 27, 2025 | 22.97 | 22.99 | 22.62 | 22.78 | 22.78 | 3.73% | 737,127 |
| Jun 26, 2025 | 22.12 | 22.26 | 21.90 | 21.96 | 21.96 | 0.18% | 496,820 |
| Jun 25, 2025 | 22.20 | 22.22 | 21.90 | 21.92 | 21.92 | -0.68% | 530,954 |
| Jun 24, 2025 | 22.22 | 22.42 | 22.04 | 22.07 | 22.07 | 3.23% | 754,727 |
| Jun 23, 2025 | 21.48 | 21.48 | 21.16 | 21.38 | 21.38 | -0.60% | 1,303,096 |
| Jun 20, 2025 | 21.62 | 21.62 | 21.40 | 21.51 | 21.51 | 0.19% | 1,043,065 |
| Jun 18, 2025 | 21.11 | 21.52 | 21.08 | 21.47 | 21.47 | 1.13% | 736,511 |