ProShares UltraShort Gold (GLL)
NYSEARCA: GLL · Real-Time Price · USD
21.46
-0.01 (-0.05%)
At close: Aug 6, 2025, 4:00 PM
21.46
0.00 (0.00%)
After-hours: Aug 6, 2025, 8:00 PM EDT
GLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 21.14 | 21.46 | 21.07 | 21.23 | 21.23 | -0.05% | 1,144,494 |
| Jun 16, 2025 | 20.83 | 21.25 | 20.82 | 21.24 | 21.24 | 2.86% | 1,222,159 |
| Jun 13, 2025 | 20.49 | 20.80 | 20.44 | 20.65 | 20.65 | -2.59% | 1,149,077 |
| Jun 12, 2025 | 21.26 | 21.32 | 21.05 | 21.20 | 21.20 | -2.39% | 1,588,860 |
| Jun 11, 2025 | 21.86 | 22.08 | 21.69 | 21.72 | 21.72 | -1.09% | 1,666,755 |
| Jun 10, 2025 | 21.74 | 22.08 | 21.70 | 21.96 | 21.96 | -0.09% | 989,962 |
| Jun 9, 2025 | 22.16 | 22.20 | 21.83 | 21.98 | 21.98 | -0.72% | 1,307,204 |
| Jun 6, 2025 | 21.62 | 22.18 | 21.59 | 22.14 | 22.14 | 2.79% | 1,577,898 |
| Jun 5, 2025 | 21.28 | 21.78 | 21.16 | 21.54 | 21.54 | 0.84% | 1,708,100 |
| Jun 4, 2025 | 21.54 | 21.62 | 21.18 | 21.36 | 21.36 | -1.11% | 1,032,509 |
| Jun 3, 2025 | 21.54 | 21.85 | 21.54 | 21.60 | 21.60 | 1.69% | 1,427,466 |
| Jun 2, 2025 | 21.56 | 21.64 | 21.22 | 21.24 | 21.24 | -5.26% | 1,960,955 |
| May 30, 2025 | 22.42 | 22.72 | 22.34 | 22.42 | 22.42 | 1.26% | 1,439,676 |
| May 29, 2025 | 22.10 | 22.28 | 21.92 | 22.14 | 22.14 | -1.07% | 1,767,591 |
| May 28, 2025 | 22.22 | 22.47 | 22.18 | 22.38 | 22.38 | 0.63% | 1,557,206 |
| May 27, 2025 | 22.34 | 22.48 | 22.20 | 22.24 | 22.24 | 3.35% | 1,627,735 |