BetaPro Gold Bullion 2x Daily Bull ETF (TSX:GLDU)
Canada
· Delayed Price · Currency is CAD 25.25
+0.34 (1.36%)
May 9, 2025, 3:42 PM EDT
TSX:GLDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 25.40 | 25.50 | 25.17 | 25.25 | 25.25 | 1.36% | 37,400 |
| May 8, 2025 | 25.81 | 25.90 | 24.68 | 24.91 | 24.91 | -4.01% | 75,804 |
| May 7, 2025 | 26.21 | 26.38 | 25.90 | 25.95 | 25.95 | -3.14% | 28,700 |
| May 6, 2025 | 26.39 | 26.80 | 26.13 | 26.79 | 26.79 | 5.47% | 132,445 |
| May 5, 2025 | 25.23 | 25.50 | 25.10 | 25.40 | 25.40 | 6.10% | 55,800 |
| May 2, 2025 | 24.27 | 24.39 | 23.77 | 23.94 | 23.94 | 0.17% | 52,500 |
| May 1, 2025 | 23.88 | 23.94 | 23.55 | 23.90 | 23.90 | -4.02% | 62,401 |
| Apr 30, 2025 | 25.08 | 25.27 | 24.87 | 24.90 | 24.90 | -1.58% | 38,629 |
| Apr 29, 2025 | 25.27 | 25.41 | 25.03 | 25.30 | 25.30 | -1.98% | 24,044 |
| Apr 28, 2025 | 25.01 | 25.81 | 24.89 | 25.81 | 25.81 | 2.75% | 31,100 |
| Apr 25, 2025 | 24.62 | 25.13 | 24.49 | 25.12 | 25.12 | -2.45% | 36,100 |
| Apr 24, 2025 | 25.51 | 25.75 | 25.14 | 25.75 | 25.75 | 3.12% | 48,639 |
| Apr 23, 2025 | 25.04 | 25.17 | 24.47 | 24.97 | 24.97 | -4.91% | 232,411 |
| Apr 22, 2025 | 27.33 | 27.33 | 26.18 | 26.26 | 26.26 | -2.74% | 180,900 |
| Apr 21, 2025 | 26.87 | 27.09 | 26.74 | 27.00 | 27.00 | 6.09% | 102,400 |
| Apr 17, 2025 | 25.50 | 25.58 | 24.95 | 25.45 | 25.45 | -1.13% | 60,400 |
| Apr 16, 2025 | 25.28 | 25.79 | 25.17 | 25.74 | 25.74 | 6.45% | 98,641 |
| Apr 15, 2025 | 24.04 | 24.18 | 23.90 | 24.18 | 24.18 | 1.17% | 38,108 |
| Apr 14, 2025 | 23.77 | 23.96 | 23.66 | 23.90 | 23.90 | -1.32% | 56,700 |
| Apr 11, 2025 | 24.19 | 24.36 | 24.05 | 24.22 | 24.22 | 3.73% | 87,430 |
| Apr 10, 2025 | 22.78 | 23.41 | 22.58 | 23.35 | 23.35 | 4.90% | 94,200 |
| Apr 9, 2025 | 21.77 | 22.34 | 21.65 | 22.26 | 22.26 | 7.48% | 146,735 |
| Apr 8, 2025 | 21.10 | 21.11 | 20.59 | 20.71 | 20.71 | 0.58% | 50,223 |
| Apr 7, 2025 | 21.28 | 21.45 | 20.33 | 20.59 | 20.59 | -4.32% | 179,200 |
| Apr 4, 2025 | 22.09 | 22.12 | 21.24 | 21.52 | 21.52 | -4.65% | 135,600 |
| Apr 3, 2025 | 21.97 | 22.90 | 21.93 | 22.57 | 22.57 | -2.17% | 84,049 |
| Apr 2, 2025 | 23.04 | 23.25 | 22.93 | 23.07 | 23.07 | 0.79% | 40,500 |
| Apr 1, 2025 | 23.05 | 23.10 | 22.63 | 22.89 | 22.89 | -0.43% | 52,700 |
| Mar 31, 2025 | 22.90 | 23.04 | 22.66 | 22.99 | 22.99 | 2.77% | 115,800 |
| Mar 28, 2025 | 22.32 | 22.45 | 22.20 | 22.37 | 22.37 | 0.99% | 33,000 |
| Mar 27, 2025 | 21.88 | 22.17 | 21.76 | 22.15 | 22.15 | 3.02% | 33,100 |
| Mar 26, 2025 | 21.58 | 21.60 | 21.43 | 21.50 | 21.50 | -0.05% | 14,500 |
| Mar 25, 2025 | 21.57 | 21.73 | 21.50 | 21.51 | 21.51 | 0.84% | 10,333 |
| Mar 24, 2025 | 21.57 | 21.57 | 21.30 | 21.33 | 21.33 | -0.79% | 29,128 |
| Mar 21, 2025 | 21.64 | 21.65 | 21.22 | 21.50 | 21.50 | -1.87% | 75,603 |
| Mar 20, 2025 | 21.71 | 21.91 | 21.71 | 21.91 | 21.91 | -0.18% | 21,534 |
| Mar 19, 2025 | 21.76 | 21.99 | 21.66 | 21.95 | 21.95 | 0.87% | 27,523 |
| Mar 18, 2025 | 21.77 | 21.81 | 21.62 | 21.76 | 21.76 | 2.26% | 30,344 |
| Mar 17, 2025 | 21.06 | 21.28 | 21.06 | 21.28 | 21.28 | 1.09% | 34,607 |
| Mar 14, 2025 | 21.27 | 21.27 | 21.02 | 21.05 | 21.05 | -0.24% | 35,200 |
| Mar 13, 2025 | 20.50 | 21.14 | 20.50 | 21.10 | 21.10 | 3.74% | 29,029 |
| Mar 12, 2025 | 20.02 | 20.39 | 20.01 | 20.34 | 20.34 | 0.99% | 48,500 |
| Mar 11, 2025 | 20.02 | 20.17 | 20.01 | 20.14 | 20.14 | 2.55% | 32,200 |
| Mar 10, 2025 | 19.89 | 19.98 | 19.59 | 19.64 | 19.64 | -2.00% | 23,300 |
| Mar 7, 2025 | 20.19 | 20.30 | 19.95 | 20.04 | 20.04 | 0.15% | 7,738 |
| Mar 6, 2025 | 20.02 | 20.18 | 20.01 | 20.01 | 20.01 | -1.09% | 16,236 |
| Mar 5, 2025 | 20.00 | 20.30 | 20.00 | 20.23 | 20.23 | 0.30% | 6,727 |
| Mar 4, 2025 | 20.15 | 20.20 | 19.95 | 20.17 | 20.17 | 2.02% | 31,822 |
| Mar 3, 2025 | 19.59 | 19.83 | 19.58 | 19.77 | 19.77 | 2.44% | 29,800 |
| Feb 28, 2025 | 19.21 | 19.30 | 19.06 | 19.30 | 19.30 | -1.33% | 58,801 |