$104.04 -1.92 (%) PrShrs Trust II Shs ProShares UltraShort Gold - NYSEARCA

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLL historical data

Date Open High Low Close Volume
8/28/2015104.97105.09102.71104.0419,084
8/27/2015106.39107.04105.33105.9617,570
8/26/2015104.33107.18104.33106.0419,947
8/25/2015101.67104.05101.67103.3043,187
8/24/201599.31102.0198.09101.1255,584
8/21/2015100.32101.5199.5599.9342,799
8/20/2015102.35102.47100.75101.2566,269
8/19/2015106.71106.85104.60104.8625,999
8/18/2015108.53109.14107.48107.728,972
8/17/2015107.19107.90106.94107.747,111
8/14/2015108.15108.80107.18108.2613,904
8/13/2015107.62108.55107.62108.158,930
8/12/2015107.85108.00106.26106.5640,165
8/11/2015109.03110.51108.87109.5632,055
8/10/2015112.28112.28109.41110.6848,751
8/7/2015113.11113.11111.32112.8822,925
8/6/2015114.15114.15112.80113.5717,888
8/5/2015113.61114.78113.45114.7216,150
8/4/2015113.18114.15112.93113.9018,507
8/3/2015112.87114.28112.80114.1028,160
7/31/2015111.49112.96110.73112.2524,825
7/30/2015113.35114.86112.62113.9940,000
7/29/2015112.56113.40111.30112.0014,213
7/28/2015112.35112.66111.90112.3941,447
7/27/2015112.71113.00111.14112.9222,879
7/24/2015115.64115.85111.33111.8766,951
7/23/2015112.82114.20111.85114.0220,324
7/22/2015114.06114.36112.50113.0745,594
7/21/2015111.04112.08110.00111.7646,283
7/20/2015108.00111.43108.00111.23100,734
7/17/2015104.40105.86104.40105.4528,196
7/16/2015103.63103.72102.95103.376,277
7/15/2015102.65103.56102.50102.6434,385
7/14/2015101.29101.87101.05101.6411,775
7/13/2015102.38102.38100.90101.1718,426
7/10/2015100.74100.87100.20100.353,706
7/9/201599.96100.7599.75100.5210,252
7/8/2015100.61101.02100.11100.8912,653
7/7/2015100.18102.76100.18101.4443,175
7/6/201599.85100.1598.3999.1914,606
7/2/201599.90100.3799.7599.8013,772
7/1/201599.2599.6198.5899.4611,579
6/30/201598.3999.7397.8198.8215,805
6/29/201597.9998.5097.3997.4210,922
6/26/201599.0099.0698.2798.274,878
6/25/201598.6298.7698.5298.644,765
6/24/201598.8498.8498.3298.458,676
6/23/201597.4998.0297.4997.798,135
6/22/201596.2397.0096.2396.4440,222
6/19/201594.0094.5593.6894.3416,179
6/18/201595.7995.7993.4793.9520,767
6/17/201597.8498.5796.5596.7112,017
6/16/201597.7098.2397.2297.4416,697
6/15/201597.4597.6996.1096.7525,555
6/12/201598.0298.2397.2797.734,880
6/11/201597.5998.0897.3097.5615,159
6/10/201596.2196.8095.9496.7215,302
6/9/201597.9398.3097.5998.162,531
6/8/201599.2599.5998.7698.9110,465
6/5/2015100.52100.5899.1799.4021,655
6/4/201597.8799.0097.8798.4213,283
6/3/201596.1697.4596.0797.099,624
6/2/201595.9896.0495.5595.6513,526
6/1/201594.5896.5694.0096.4823,098
5/29/201596.3596.4895.9196.484,633
5/28/201597.0597.8996.3996.6517,391
5/27/201596.8397.1096.4896.838,223
5/26/201596.7697.1396.4096.6521,222
5/22/201594.0294.2693.6593.965,155
5/21/201593.8094.2693.6093.8410,637
5/20/201593.0093.5292.8793.1616,964
5/19/201592.4493.8892.3093.5113,385
5/18/201590.5191.3090.4091.158,869
5/15/201592.0692.5690.8991.0313,567
5/14/201591.5191.6690.5891.5218,302
5/13/201593.9593.9592.0092.5130,112
5/12/201596.6096.6295.9396.116,519
5/11/201596.6098.1396.5097.579,513
5/8/201595.8897.5995.8896.876,575
5/7/201597.3298.0497.0597.826,854
5/6/201596.0296.6895.9396.3211,287
5/5/201595.5196.1895.2096.1812,380
5/4/201597.6797.6796.3196.896,207
5/1/201599.71100.0098.6598.6514,928
4/30/201597.2098.6597.2097.9437,344
4/29/201593.9694.9193.3394.6611,875
4/28/201594.8894.8892.9993.4016,284
4/27/201597.3597.8594.2294.9032,523
4/24/201597.0399.3397.0398.8820,355
4/23/201597.6397.6395.7996.3610,496
4/22/201595.8997.7794.6297.6921,355
4/21/201595.8395.8995.0095.145,724
4/20/201596.2296.7595.8196.3120,545
4/17/201595.2495.2494.5494.995,786
4/16/201594.9096.2794.7295.847,599
4/15/201596.2096.5594.8195.0312,538
4/14/201596.5096.7896.0396.6917,226
4/13/201595.0595.9795.0595.4914,206
4/10/201594.2694.8893.9294.3314,678
4/9/201596.3396.7896.1496.339,750
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!