Ultrashort Gold -2X ETF (NY: GLL )

16.77 +0.24 (+1.45%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	16.63	16.79	16.59	16.77	401,128	+0.24(+1.45%)
Nov 07, 2024	16.72	16.73	16.46	16.53	281,604	-0.52(-3.05%)
Nov 06, 2024	17.04	17.15	16.84	17.05	698,883	+0.96(+5.97%)
Nov 05, 2024	16.02	16.19	16.00	16.09	148,322	-0.06(-0.37%)
Nov 04, 2024	16.09	16.21	16.05	16.15	177,011	-0.03(-0.19%)
Nov 01, 2024	15.93	16.18	15.88	16.18	407,339	+0.15(+0.94%)
Oct 31, 2024	15.79	16.20	15.79	16.03	502,564	+0.46(+2.95%)
Oct 30, 2024	15.65	15.74	15.53	15.57	324,995	-0.16(-1.02%)
Oct 29, 2024	15.92	15.93	15.70	15.73	541,082	-0.32(-1.99%)
Oct 28, 2024	16.12	16.12	16.02	16.05	83,011	-0.01(-0.06%)
Oct 25, 2024	16.24	16.25	16.03	16.06	164,184	-0.06(-0.37%)
Oct 24, 2024	16.06	16.29	16.02	16.12	180,589	-0.24(-1.47%)
Oct 23, 2024	16.10	16.44	16.07	16.36	319,123	+0.39(+2.44%)
Oct 22, 2024	16.07	16.14	15.97	15.97	575,802	-0.33(-2.05%)
Oct 21, 2024	16.12	16.38	16.05	16.30	342,798	+0.00(+0.03%)
Oct 18, 2024	16.46	16.48	16.29	16.30	324,715	-0.33(-1.98%)
Oct 17, 2024	16.74	16.76	16.57	16.63	154,505	-0.21(-1.25%)
Oct 16, 2024	16.75	16.91	16.70	16.84	195,132	-0.14(-0.82%)
Oct 15, 2024	17.12	17.17	16.91	16.98	165,668	-0.12(-0.70%)
Oct 14, 2024	17.08	17.21	17.00	17.10	108,287	+0.05(+0.29%)
Oct 11, 2024	17.16	17.18	16.99	17.05	177,986	-0.36(-2.07%)
Oct 10, 2024	17.57	17.58	17.37	17.41	156,492	-0.26(-1.47%)
Oct 09, 2024	17.64	17.71	17.55	17.67	166,692	+0.20(+1.12%)
Oct 08, 2024	17.25	17.70	17.23	17.48	262,652	+0.29(+1.66%)
Oct 07, 2024	17.16	17.25	17.12	17.19	67,826	+0.09(+0.53%)
Oct 04, 2024	17.07	17.20	16.85	17.10	277,164	+0.09(+0.50%)
Oct 03, 2024	17.06	17.23	16.96	17.02	88,920	+0.03(+0.15%)
Oct 02, 2024	17.00	17.20	16.93	16.99	128,700	+0.00(+0.00%)
Oct 01, 2024	17.09	17.09	16.80	16.99	243,901	-0.34(-1.96%)
Sep 30, 2024	17.19	17.41	17.19	17.33	211,964	+0.27(+1.58%)
Sep 27, 2024	16.89	17.16	16.82	17.06	296,065	+0.27(+1.61%)
Sep 26, 2024	16.85	17.00	16.72	16.79	339,147	-0.15(-0.89%)
Sep 25, 2024	16.87	17.06	16.85	16.94	264,830	+0.06(+0.36%)
Sep 24, 2024	17.27	17.29	16.88	16.88	496,152	-0.49(-2.82%)
Sep 23, 2024	17.32	17.37	17.25	17.37	214,370	-0.04(-0.23%)
Sep 20, 2024	17.58	17.66	17.36	17.41	310,599	-0.45(-2.55%)
Sep 19, 2024	18.01	18.12	17.80	17.86	219,794	-0.54(-2.91%)
Sep 18, 2024	18.00	18.41	17.68	18.40	236,231	+0.28(+1.55%)
Sep 17, 2024	18.01	18.22	17.95	18.12	68,085	+0.21(+1.17%)
Sep 16, 2024	17.89	17.99	17.82	17.91	109,607	+0.02(+0.11%)
Sep 13, 2024	17.99	18.03	17.86	17.89	190,171	-0.36(-1.97%)
Sep 12, 2024	18.50	18.52	18.23	18.25	286,524	-0.66(-3.49%)
Sep 11, 2024	18.97	19.04	18.85	18.91	137,617	+0.07(+0.37%)
Sep 10, 2024	18.88	19.08	18.81	18.84	37,747	-0.16(-0.84%)
Sep 09, 2024	19.05	19.18	19.00	19.00	132,572	-0.15(-0.78%)
Sep 06, 2024	18.93	19.30	18.82	19.15	101,796	+0.30(+1.62%)
Sep 05, 2024	18.77	19.00	18.76	18.84	88,661	-0.32(-1.64%)
Sep 04, 2024	19.25	19.31	19.05	19.16	85,912	-0.01(-0.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.