ProShares UltraShort Gold (GLL)
NYSEARCA: GLL · Real-Time Price · USD
22.24
-0.41 (-1.81%)
At close: Sep 9, 2026, 4:00 PM EDT
22.76
+0.52 (2.34%)
Pre-market: Sep 10, 2026, 8:51 AM EDT
GLL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 21.95 | 22.49 | 21.90 | 22.24 | 22.24 | -1.81% | 3,747,664 |
| Sep 8, 2026 | 22.25 | 22.67 | 22.15 | 22.65 | 22.65 | 3.57% | 3,349,021 |
| Sep 4, 2026 | 22.10 | 22.15 | 21.75 | 21.87 | 21.87 | 1.72% | 4,447,882 |
| Sep 3, 2026 | 21.46 | 21.70 | 21.14 | 21.50 | 21.50 | -3.89% | 3,916,854 |
| Sep 2, 2026 | 22.70 | 22.72 | 22.31 | 22.37 | 22.37 | -2.82% | 2,436,555 |
| Sep 1, 2026 | 22.84 | 23.07 | 22.53 | 23.02 | 23.02 | 5.79% | 3,492,144 |
| Aug 31, 2026 | 21.81 | 22.11 | 21.75 | 21.76 | 21.76 | 0.18% | 2,167,753 |
| Aug 28, 2026 | 20.40 | 21.83 | 20.14 | 21.72 | 21.72 | 6.78% | 9,022,141 |
| Aug 27, 2026 | 20.52 | 20.75 | 20.26 | 20.34 | 20.34 | -0.59% | 2,016,893 |
| Aug 26, 2026 | 20.32 | 20.56 | 20.13 | 20.46 | 20.46 | 3.23% | 2,518,305 |
| Aug 25, 2026 | 20.33 | 20.37 | 19.81 | 19.82 | 19.82 | -0.70% | 3,015,683 |
| Aug 24, 2026 | 19.77 | 20.18 | 19.69 | 19.96 | 19.96 | -1.33% | 4,402,836 |
| Aug 21, 2026 | 20.56 | 20.65 | 20.10 | 20.23 | 20.23 | -3.94% | 2,839,221 |
| Aug 20, 2026 | 21.61 | 21.63 | 20.96 | 21.06 | 21.06 | -0.75% | 3,401,374 |
| Aug 19, 2026 | 21.75 | 21.89 | 21.21 | 21.22 | 21.22 | -7.50% | 3,374,714 |
| Aug 18, 2026 | 22.49 | 23.00 | 22.30 | 22.94 | 22.94 | 3.52% | 2,076,317 |
| Aug 17, 2026 | 22.51 | 22.52 | 22.07 | 22.16 | 22.16 | -2.03% | 1,420,656 |
| Aug 14, 2026 | 22.52 | 22.65 | 22.39 | 22.62 | 22.62 | -1.14% | 1,626,032 |
| Aug 13, 2026 | 22.52 | 22.94 | 22.48 | 22.88 | 22.88 | 3.11% | 2,623,054 |
| Aug 12, 2026 | 22.15 | 22.37 | 21.94 | 22.19 | 22.19 | -1.94% | 2,971,829 |
| Aug 11, 2026 | 22.36 | 22.74 | 22.31 | 22.63 | 22.63 | 0.71% | 2,078,722 |
| Aug 10, 2026 | 23.01 | 23.21 | 22.40 | 22.47 | 22.47 | -1.92% | 2,174,996 |
| Aug 7, 2026 | 22.77 | 23.10 | 22.63 | 22.91 | 22.91 | -4.42% | 3,252,805 |
| Aug 6, 2026 | 24.00 | 24.26 | 23.68 | 23.97 | 23.97 | - | 2,815,859 |
| Aug 5, 2026 | 24.61 | 24.70 | 23.75 | 23.97 | 23.97 | -8.23% | 4,449,923 |
| Aug 4, 2026 | 26.14 | 26.19 | 25.77 | 26.12 | 26.12 | -1.36% | 2,390,264 |
| Aug 3, 2026 | 26.73 | 26.92 | 26.44 | 26.48 | 26.48 | -0.08% | 1,671,135 |
| Jul 31, 2026 | 26.60 | 26.87 | 26.44 | 26.50 | 26.50 | 3.15% | 1,935,625 |
| Jul 30, 2026 | 26.12 | 26.18 | 25.58 | 25.69 | 25.69 | -3.24% | 2,791,233 |
| Jul 29, 2026 | 26.96 | 27.22 | 25.63 | 26.55 | 26.55 | -0.90% | 3,065,090 |
| Jul 28, 2026 | 26.77 | 26.98 | 26.53 | 26.79 | 26.79 | 2.92% | 1,055,698 |
| Jul 27, 2026 | 26.12 | 26.27 | 25.92 | 26.03 | 26.03 | -1.40% | 649,258 |
| Jul 24, 2026 | 26.50 | 26.54 | 26.06 | 26.40 | 26.40 | -0.30% | 891,844 |
| Jul 23, 2026 | 26.37 | 26.60 | 26.28 | 26.48 | 26.48 | 4.05% | 1,086,868 |
| Jul 22, 2026 | 25.49 | 25.49 | 25.03 | 25.45 | 25.45 | -2.45% | 1,156,073 |
| Jul 21, 2026 | 26.55 | 26.61 | 26.05 | 26.09 | 26.09 | -3.66% | 897,760 |
| Jul 20, 2026 | 27.07 | 27.25 | 26.96 | 27.08 | 27.08 | 0.33% | 929,086 |
| Jul 17, 2026 | 27.67 | 27.74 | 26.89 | 26.99 | 26.99 | -1.75% | 1,156,392 |
| Jul 16, 2026 | 27.16 | 27.63 | 27.00 | 27.47 | 27.47 | 3.90% | 806,823 |
| Jul 15, 2026 | 26.48 | 26.84 | 26.12 | 26.44 | 26.44 | -0.04% | 1,198,404 |
| Jul 14, 2026 | 26.11 | 26.60 | 25.84 | 26.45 | 26.45 | -2.61% | 1,619,240 |
| Jul 13, 2026 | 26.39 | 27.37 | 26.39 | 27.16 | 27.16 | 5.23% | 2,179,339 |
| Jul 10, 2026 | 26.07 | 26.24 | 25.72 | 25.81 | 25.81 | 0.74% | 1,307,122 |
| Jul 9, 2026 | 25.58 | 25.73 | 25.42 | 25.62 | 25.62 | -2.06% | 929,131 |
| Jul 8, 2026 | 26.34 | 26.89 | 26.03 | 26.16 | 26.16 | 1.63% | 1,886,694 |
| Jul 7, 2026 | 25.10 | 26.01 | 24.93 | 25.74 | 25.74 | 2.47% | 1,326,795 |
| Jul 6, 2026 | 25.37 | 25.56 | 25.09 | 25.12 | 25.12 | -1.99% | 948,439 |
| Jul 2, 2026 | 25.74 | 25.90 | 25.34 | 25.63 | 25.63 | -3.94% | 1,937,416 |
| Jul 1, 2026 | 26.61 | 26.73 | 25.65 | 26.68 | 26.68 | -1.11% | 1,636,826 |
| Jun 30, 2026 | 26.91 | 27.02 | 26.35 | 26.98 | 26.98 | - | 1,123,990 |