BetaPro Gold Bullion - 2x Daily Bear ETF (TSX:GLDD)
Canada · Delayed Price · Currency is CAD 9.81
+0.23 (2.40%)
Jun 29, 2026, 11:13 AM EST
TSX:GLDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 9.72 | 9.90 | 9.71 | 9.84 | - | 2.71% | 12,950 |
| Jun 26, 2026 | 9.63 | 9.67 | 9.47 | 9.58 | 9.58 | -2.24% | 102,813 |
| Jun 25, 2026 | 9.82 | 9.89 | 9.74 | 9.80 | 9.80 | -1.71% | 101,220 |
| Jun 24, 2026 | 10.03 | 10.11 | 9.72 | 9.97 | 9.97 | 6.29% | 145,172 |
| Jun 23, 2026 | 9.40 | 9.40 | 9.27 | 9.38 | 9.38 | 3.30% | 122,408 |
| Jun 22, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -1.73% | 427 |
| Jun 19, 2026 | 9.19 | 9.25 | 9.17 | 9.24 | 9.24 | 3.24% | 18,156 |
| Jun 18, 2026 | 8.75 | 9.01 | 8.75 | 8.95 | 8.95 | 0.90% | 30,052 |
| Jun 17, 2026 | 8.50 | 8.93 | 8.31 | 8.87 | 8.87 | 4.41% | 466,991 |
| Jun 16, 2026 | 8.49 | 8.52 | 8.46 | 8.50 | 8.50 | -0.59% | 13,811 |
| Jun 15, 2026 | 8.41 | 8.55 | 8.36 | 8.55 | 8.55 | -5.37% | 81,221 |
| Jun 12, 2026 | 9.06 | 9.14 | 8.95 | 9.03 | 9.03 | - | 160,989 |
| Jun 11, 2026 | 9.64 | 9.74 | 9.00 | 9.03 | 9.03 | -5.94% | 186,014 |
| Jun 10, 2026 | 9.32 | 9.60 | 9.17 | 9.60 | 9.60 | 8.23% | 96,353 |
| Jun 9, 2026 | 8.47 | 8.93 | 8.47 | 8.87 | 8.87 | 3.14% | 129,315 |
| Jun 8, 2026 | 8.59 | 8.63 | 8.54 | 8.60 | 8.60 | -0.35% | 19,127 |
| Jun 5, 2026 | 8.29 | 8.63 | 8.29 | 8.63 | 8.63 | 7.41% | 104,052 |
| Jun 4, 2026 | 7.92 | 8.06 | 7.92 | 8.04 | 8.04 | -1.41% | 18,559 |
| Jun 3, 2026 | 8.22 | 8.22 | 8.14 | 8.15 | 8.15 | 1.88% | 75,164 |
| Jun 2, 2026 | 7.92 | 8.00 | 7.92 | 8.00 | 8.00 | -0.25% | 8,766 |
| Jun 1, 2026 | 8.06 | 8.13 | 8.00 | 8.02 | 8.02 | 3.62% | 57,725 |
| May 29, 2026 | 7.88 | 7.88 | 7.69 | 7.74 | 7.74 | -2.89% | 4,640 |
| May 28, 2026 | 8.23 | 8.24 | 7.94 | 7.97 | 7.97 | -2.09% | 14,757 |
| May 27, 2026 | 8.32 | 8.32 | 8.13 | 8.14 | 8.14 | 2.52% | 87,469 |
| May 26, 2026 | 7.93 | 8.02 | 7.93 | 7.94 | 7.94 | 2.85% | 20,850 |
| May 25, 2026 | 7.75 | 7.75 | 7.72 | 7.72 | 7.72 | -2.28% | 16,578 |
| May 22, 2026 | 7.94 | 7.98 | 7.90 | 7.90 | 7.90 | 0.89% | 18,880 |
| May 21, 2026 | 7.99 | 7.99 | 7.82 | 7.83 | 7.83 | 0.38% | 48,970 |
| May 20, 2026 | 7.99 | 8.01 | 7.78 | 7.80 | 7.80 | -2.74% | 157,103 |
| May 19, 2026 | 7.98 | 8.05 | 7.92 | 8.02 | 8.02 | 3.22% | 66,711 |
| May 15, 2026 | 7.80 | 7.89 | 7.76 | 7.77 | 7.77 | 4.30% | 21,905 |
| May 14, 2026 | 7.39 | 7.45 | 7.37 | 7.45 | 7.45 | 1.57% | 19,870 |
| May 13, 2026 | 7.35 | 7.39 | 7.30 | 7.34 | 7.34 | 0.96% | 67,743 |
| May 12, 2026 | 7.34 | 7.47 | 7.27 | 7.27 | 7.27 | 0.97% | 58,000 |
| May 11, 2026 | 7.20 | 7.22 | 7.19 | 7.20 | 7.20 | -0.42% | 42,370 |
| May 8, 2026 | 7.16 | 7.23 | 7.13 | 7.23 | 7.23 | -1.03% | 112,300 |
| May 7, 2026 | 7.17 | 7.30 | 7.10 | 7.30 | 7.30 | -0.21% | 57,706 |
| May 6, 2026 | 7.34 | 7.36 | 7.25 | 7.32 | 7.32 | -5.98% | 36,060 |
| May 5, 2026 | 7.71 | 7.78 | 7.71 | 7.78 | 7.78 | -1.83% | 10,540 |
| May 4, 2026 | 7.78 | 7.95 | 7.74 | 7.93 | 7.93 | 4.76% | 128,080 |
| May 1, 2026 | 7.69 | 7.69 | 7.47 | 7.57 | 7.57 | -0.07% | 31,781 |
| Apr 30, 2026 | 7.52 | 7.62 | 7.52 | 7.57 | 7.57 | -3.20% | 33,181 |
| Apr 29, 2026 | 7.86 | 7.95 | 7.80 | 7.82 | 7.82 | 2.09% | 92,854 |
| Apr 28, 2026 | 7.73 | 7.77 | 7.66 | 7.66 | 7.66 | 3.65% | 41,799 |
| Apr 27, 2026 | 7.32 | 7.42 | 7.32 | 7.39 | 7.39 | 1.79% | 22,400 |
| Apr 24, 2026 | 7.35 | 7.35 | 7.23 | 7.26 | 7.26 | -1.22% | 60,000 |
| Apr 23, 2026 | 7.25 | 7.42 | 7.23 | 7.35 | 7.35 | 2.08% | 42,383 |
| Apr 22, 2026 | 7.18 | 7.24 | 7.18 | 7.20 | 7.20 | -2.57% | 15,810 |
| Apr 21, 2026 | 7.10 | 7.41 | 7.06 | 7.39 | 7.39 | 5.72% | 96,092 |
| Apr 20, 2026 | 6.98 | 7.04 | 6.98 | 6.99 | 6.99 | 1.90% | 65,100 |