ProShares UltraShort Gold (GLL)
NYSEARCA: GLL · Real-Time Price · USD
11.61
+0.59 (5.35%)
At close: May 12, 2025, 4:00 PM
11.61
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
GLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 11.60 | 11.73 | 11.54 | 11.61 | 11.61 | 5.35% | 5,640,986 |
| May 9, 2025 | 10.95 | 11.08 | 10.89 | 11.02 | 11.02 | -1.25% | 4,077,091 |
| May 8, 2025 | 10.83 | 11.29 | 10.76 | 11.16 | 11.16 | 3.91% | 4,840,088 |
| May 7, 2025 | 10.65 | 10.79 | 10.56 | 10.74 | 10.74 | 3.27% | 8,812,309 |
| May 6, 2025 | 10.60 | 10.71 | 10.40 | 10.40 | 10.40 | -5.71% | 7,207,337 |
| May 5, 2025 | 11.10 | 11.20 | 10.98 | 11.03 | 11.03 | -5.89% | 3,253,105 |
| May 2, 2025 | 11.55 | 11.81 | 11.49 | 11.72 | 11.72 | -0.26% | 3,878,052 |
| May 1, 2025 | 11.77 | 11.93 | 11.74 | 11.75 | 11.75 | 3.98% | 7,007,437 |
| Apr 30, 2025 | 11.25 | 11.33 | 11.14 | 11.30 | 11.30 | 1.44% | 3,730,065 |
| Apr 29, 2025 | 11.16 | 11.27 | 11.07 | 11.14 | 11.14 | 1.92% | 2,799,706 |
| Apr 28, 2025 | 11.28 | 11.36 | 10.91 | 10.93 | 10.93 | -2.67% | 4,351,258 |
| Apr 25, 2025 | 11.46 | 11.52 | 11.18 | 11.23 | 11.23 | 2.18% | 4,872,364 |
| Apr 24, 2025 | 11.07 | 11.25 | 10.96 | 10.99 | 10.99 | -3.00% | 4,782,869 |
| Apr 23, 2025 | 11.30 | 11.54 | 11.25 | 11.33 | 11.33 | 4.62% | 17,186,959 |
| Apr 22, 2025 | 10.41 | 10.87 | 10.39 | 10.83 | 10.83 | 2.85% | 25,073,409 |
| Apr 21, 2025 | 10.58 | 10.65 | 10.48 | 10.53 | 10.53 | -5.98% | 9,654,477 |
| Apr 17, 2025 | 11.19 | 11.44 | 11.11 | 11.20 | 11.20 | 0.99% | 3,164,072 |
| Apr 16, 2025 | 11.32 | 11.37 | 11.04 | 11.09 | 11.09 | -6.41% | 5,625,157 |
| Apr 15, 2025 | 11.93 | 11.99 | 11.84 | 11.85 | 11.85 | -1.17% | 1,255,626 |
| Apr 14, 2025 | 12.05 | 12.12 | 11.96 | 11.99 | 11.99 | 1.18% | 1,701,824 |
| Apr 11, 2025 | 11.84 | 11.94 | 11.73 | 11.85 | 11.85 | -3.74% | 3,164,654 |
| Apr 10, 2025 | 12.63 | 12.76 | 12.26 | 12.31 | 12.31 | -4.94% | 2,123,124 |
| Apr 9, 2025 | 13.25 | 13.37 | 12.90 | 12.95 | 12.95 | -7.37% | 2,313,561 |
| Apr 8, 2025 | 13.69 | 14.09 | 13.65 | 13.98 | 13.98 | -0.57% | 1,368,896 |
| Apr 7, 2025 | 13.59 | 14.24 | 13.48 | 14.06 | 14.06 | 4.54% | 3,858,680 |
| Apr 4, 2025 | 13.16 | 13.68 | 13.13 | 13.45 | 13.45 | 4.26% | 3,109,232 |
| Apr 3, 2025 | 13.23 | 13.25 | 12.65 | 12.90 | 12.90 | 2.22% | 5,792,746 |
| Apr 2, 2025 | 12.65 | 12.71 | 12.50 | 12.62 | 12.62 | -0.86% | 1,624,497 |
| Apr 1, 2025 | 12.65 | 12.88 | 12.58 | 12.73 | 12.73 | 0.47% | 1,347,900 |
| Mar 31, 2025 | 12.72 | 12.88 | 12.64 | 12.67 | 12.67 | -2.61% | 1,597,957 |
| Mar 28, 2025 | 13.05 | 13.13 | 12.96 | 13.01 | 13.01 | -1.14% | 1,373,573 |
| Mar 27, 2025 | 13.30 | 13.39 | 13.12 | 13.16 | 13.16 | -2.95% | 1,328,019 |
| Mar 26, 2025 | 13.50 | 13.60 | 13.49 | 13.56 | 13.56 | 0.07% | 480,585 |
| Mar 25, 2025 | 13.52 | 13.57 | 13.40 | 13.55 | 13.55 | -0.81% | 704,989 |
| Mar 24, 2025 | 13.52 | 13.70 | 13.50 | 13.66 | 13.66 | 0.89% | 936,799 |
| Mar 21, 2025 | 13.45 | 13.75 | 13.45 | 13.54 | 13.54 | 1.65% | 844,918 |
| Mar 20, 2025 | 13.43 | 13.44 | 13.31 | 13.32 | 13.32 | 0.23% | 928,827 |
| Mar 19, 2025 | 13.43 | 13.47 | 13.25 | 13.29 | 13.29 | -0.89% | 1,248,041 |
| Mar 18, 2025 | 13.38 | 13.50 | 13.36 | 13.41 | 13.41 | -2.12% | 1,309,961 |
| Mar 17, 2025 | 13.82 | 13.84 | 13.70 | 13.70 | 13.70 | -1.01% | 464,599 |
| Mar 14, 2025 | 13.71 | 13.88 | 13.71 | 13.84 | 13.84 | 0.22% | 804,265 |
| Mar 13, 2025 | 14.21 | 14.22 | 13.78 | 13.81 | 13.81 | -3.70% | 1,107,944 |
| Mar 12, 2025 | 14.58 | 14.59 | 14.26 | 14.34 | 14.34 | -1.10% | 637,235 |
| Mar 11, 2025 | 14.57 | 14.58 | 14.45 | 14.50 | 14.50 | -2.42% | 279,706 |
| Mar 10, 2025 | 14.66 | 14.90 | 14.57 | 14.86 | 14.86 | 2.13% | 619,049 |
| Mar 7, 2025 | 14.50 | 14.65 | 14.36 | 14.55 | 14.55 | -0.14% | 441,976 |
| Mar 6, 2025 | 14.59 | 14.59 | 14.43 | 14.57 | 14.57 | 1.04% | 321,150 |
| Mar 5, 2025 | 14.59 | 14.59 | 14.34 | 14.42 | 14.42 | -0.28% | 488,388 |
| Mar 4, 2025 | 14.46 | 14.64 | 14.43 | 14.46 | 14.46 | -1.83% | 734,304 |
| Mar 3, 2025 | 14.92 | 14.92 | 14.70 | 14.73 | 14.73 | -2.58% | 611,269 |