ProShares UltraShort Gold (GLL)
NYSEARCA: GLL · Real-Time Price · USD
26.26
-0.59 (-2.20%)
Jun 26, 2026, 4:00 PM EDT - Market closed
GLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 26.46 | 26.62 | 25.94 | 26.26 | 26.26 | -2.20% | 1,491,489 |
| Jun 25, 2026 | 26.90 | 27.20 | 26.60 | 26.85 | 26.85 | -1.83% | 1,884,249 |
| Jun 24, 2026 | 27.51 | 27.75 | 26.69 | 27.35 | 27.35 | 5.97% | 4,901,766 |
| Jun 23, 2026 | 25.76 | 25.82 | 25.42 | 25.81 | 25.81 | 3.82% | 2,105,176 |
| Jun 22, 2026 | 24.92 | 25.10 | 24.64 | 24.86 | 24.86 | 1.30% | 1,437,279 |
| Jun 18, 2026 | 24.07 | 24.72 | 23.91 | 24.54 | 24.54 | 0.74% | 3,430,152 |
| Jun 17, 2026 | 23.29 | 24.52 | 22.78 | 24.36 | 24.36 | 4.64% | 7,927,699 |
| Jun 16, 2026 | 23.28 | 23.51 | 23.16 | 23.28 | 23.28 | -0.60% | 1,321,588 |
| Jun 15, 2026 | 23.05 | 23.46 | 22.88 | 23.42 | 23.42 | -5.26% | 1,617,536 |
| Jun 12, 2026 | 24.81 | 25.15 | 24.41 | 24.72 | 24.72 | - | 3,561,025 |
| Jun 11, 2026 | 26.44 | 26.73 | 24.60 | 24.72 | 24.72 | -6.08% | 6,961,066 |
| Jun 10, 2026 | 25.54 | 26.33 | 25.12 | 26.32 | 26.32 | 8.40% | 7,757,027 |
| Jun 9, 2026 | 23.50 | 24.52 | 23.15 | 24.28 | 24.28 | 3.10% | 6,876,505 |
| Jun 8, 2026 | 23.50 | 23.68 | 23.33 | 23.55 | 23.55 | -0.34% | 3,587,897 |
| Jun 5, 2026 | 22.75 | 23.67 | 22.71 | 23.63 | 23.63 | 7.51% | 5,799,287 |
| Jun 4, 2026 | 21.74 | 22.21 | 21.64 | 21.98 | 21.98 | -1.70% | 1,820,996 |
| Jun 3, 2026 | 22.30 | 22.52 | 22.21 | 22.36 | 22.36 | 2.05% | 2,227,437 |
| Jun 2, 2026 | 21.69 | 22.00 | 21.66 | 21.91 | 21.91 | -0.27% | 1,056,341 |
| Jun 1, 2026 | 22.12 | 22.29 | 21.84 | 21.97 | 21.97 | 2.81% | 4,305,034 |
| May 29, 2026 | 21.55 | 21.60 | 20.90 | 21.37 | 21.37 | -2.15% | 3,320,054 |
| May 28, 2026 | 22.54 | 22.63 | 21.67 | 21.84 | 21.84 | -2.02% | 3,575,986 |
| May 27, 2026 | 22.76 | 22.76 | 22.22 | 22.29 | 22.29 | 2.60% | 3,473,006 |
| May 26, 2026 | 21.58 | 21.98 | 21.51 | 21.73 | 21.73 | 0.07% | 2,084,531 |
| May 22, 2026 | 21.58 | 21.89 | 21.52 | 21.71 | 21.71 | 1.57% | 2,094,745 |
| May 21, 2026 | 21.77 | 21.89 | 21.23 | 21.38 | 21.38 | 0.26% | 2,797,796 |
| May 20, 2026 | 21.88 | 22.10 | 21.26 | 21.32 | 21.32 | -2.74% | 3,738,766 |
| May 19, 2026 | 21.85 | 22.11 | 21.64 | 21.92 | 21.92 | 3.40% | 2,169,216 |
| May 18, 2026 | 21.09 | 21.45 | 20.97 | 21.20 | 21.20 | -0.56% | 3,726,396 |
| May 15, 2026 | 21.28 | 21.62 | 21.14 | 21.32 | 21.32 | 4.72% | 2,149,202 |
| May 14, 2026 | 20.06 | 20.39 | 19.97 | 20.36 | 20.36 | 1.55% | 1,451,332 |
| May 13, 2026 | 20.05 | 20.23 | 19.89 | 20.05 | 20.05 | 1.11% | 1,306,455 |
| May 12, 2026 | 20.03 | 20.47 | 19.82 | 19.83 | 19.83 | 0.89% | 1,915,509 |
| May 11, 2026 | 19.70 | 19.87 | 19.53 | 19.66 | 19.66 | -0.38% | 1,810,381 |
| May 8, 2026 | 19.71 | 19.92 | 19.52 | 19.73 | 19.73 | -0.95% | 2,656,722 |
| May 7, 2026 | 19.55 | 20.03 | 19.37 | 19.92 | 19.92 | -0.30% | 2,958,646 |
| May 6, 2026 | 20.05 | 20.10 | 19.75 | 19.98 | 19.98 | -6.02% | 3,139,515 |
| May 5, 2026 | 21.06 | 21.29 | 20.96 | 21.26 | 21.26 | -1.71% | 1,617,816 |
| May 4, 2026 | 21.22 | 21.76 | 21.03 | 21.63 | 21.63 | 4.14% | 5,297,757 |
| May 1, 2026 | 20.97 | 21.00 | 20.33 | 20.77 | 20.77 | 0.34% | 3,673,456 |
| Apr 30, 2026 | 20.55 | 20.81 | 20.55 | 20.70 | 20.70 | -3.09% | 2,822,103 |
| Apr 29, 2026 | 21.44 | 21.70 | 21.19 | 21.36 | 21.36 | 2.20% | 5,556,954 |
| Apr 28, 2026 | 21.04 | 21.24 | 20.86 | 20.90 | 20.90 | 3.67% | 4,053,693 |
| Apr 27, 2026 | 20.00 | 20.28 | 19.99 | 20.16 | 20.16 | 1.51% | 1,576,255 |
| Apr 24, 2026 | 20.03 | 20.08 | 19.66 | 19.86 | 19.86 | -0.85% | 1,947,045 |
| Apr 23, 2026 | 19.75 | 20.29 | 19.64 | 20.03 | 20.03 | 2.04% | 3,891,910 |
| Apr 22, 2026 | 19.56 | 19.78 | 19.46 | 19.63 | 19.63 | -2.53% | 1,695,733 |
| Apr 21, 2026 | 19.39 | 20.25 | 19.23 | 20.14 | 20.14 | 5.67% | 5,259,648 |
| Apr 20, 2026 | 18.97 | 19.22 | 18.96 | 19.06 | 19.06 | 1.76% | 2,018,357 |
| Apr 17, 2026 | 18.75 | 18.77 | 18.48 | 18.73 | 18.73 | -2.55% | 3,701,738 |
| Apr 16, 2026 | 19.04 | 19.39 | 18.98 | 19.22 | 19.22 | 0.16% | 3,858,465 |
| Apr 15, 2026 | 19.00 | 19.27 | 18.92 | 19.19 | 19.19 | 2.02% | 2,762,997 |
| Apr 14, 2026 | 19.32 | 19.33 | 18.79 | 18.81 | 18.81 | -4.23% | 4,008,224 |
| Apr 13, 2026 | 19.72 | 19.99 | 19.58 | 19.64 | 19.64 | 0.77% | 2,841,997 |
| Apr 10, 2026 | 19.37 | 19.60 | 19.20 | 19.49 | 19.49 | 0.41% | 2,584,839 |
| Apr 9, 2026 | 19.55 | 19.59 | 19.15 | 19.41 | 19.41 | -1.62% | 3,416,160 |
| Apr 8, 2026 | 19.19 | 20.00 | 19.16 | 19.73 | 19.73 | -1.30% | 5,775,519 |
| Apr 7, 2026 | 20.36 | 20.81 | 19.83 | 19.99 | 19.99 | -1.82% | 7,534,695 |
| Apr 6, 2026 | 20.27 | 20.46 | 20.01 | 20.36 | 20.36 | 0.74% | 6,150,379 |
| Apr 2, 2026 | 20.85 | 20.94 | 20.02 | 20.21 | 20.21 | 3.69% | 3,949,819 |
| Apr 1, 2026 | 19.74 | 19.84 | 19.24 | 19.49 | 19.49 | -3.42% | 4,371,624 |
| Mar 31, 2026 | 21.21 | 21.24 | 20.15 | 20.18 | 20.18 | -7.30% | 5,536,584 |
| Mar 30, 2026 | 21.26 | 21.97 | 21.20 | 21.77 | 21.77 | - | 3,682,277 |
| Mar 27, 2026 | 22.75 | 22.84 | 21.32 | 21.77 | 21.77 | -6.73% | 8,575,956 |
| Mar 26, 2026 | 22.53 | 23.38 | 22.23 | 23.34 | 23.34 | 7.36% | 9,353,107 |
| Mar 25, 2026 | 21.36 | 22.14 | 21.26 | 21.74 | 21.74 | -5.85% | 4,374,297 |
| Mar 24, 2026 | 23.53 | 23.62 | 22.75 | 23.09 | 23.09 | -0.04% | 6,528,196 |
| Mar 23, 2026 | 23.00 | 23.54 | 22.00 | 23.10 | 23.10 | 4.52% | 16,945,870 |
| Mar 20, 2026 | 20.64 | 22.35 | 20.61 | 22.10 | 22.10 | 6.35% | 6,714,046 |
| Mar 19, 2026 | 21.37 | 21.66 | 20.61 | 20.78 | 20.78 | 7.72% | 12,705,886 |
| Mar 18, 2026 | 19.13 | 19.34 | 18.86 | 19.29 | 19.29 | 6.40% | 8,339,076 |
| Mar 17, 2026 | 18.04 | 18.34 | 17.91 | 18.13 | 18.13 | 0.55% | 7,784,838 |
| Mar 16, 2026 | 17.97 | 18.31 | 17.86 | 18.03 | 18.03 | 0.11% | 11,029,881 |
| Mar 13, 2026 | 17.39 | 18.07 | 17.32 | 18.01 | 18.01 | 2.68% | 4,213,059 |
| Mar 12, 2026 | 16.97 | 17.57 | 16.96 | 17.54 | 17.54 | 3.91% | 2,570,555 |
| Mar 11, 2026 | 16.89 | 17.09 | 16.79 | 16.88 | 16.88 | 0.60% | 2,920,876 |
| Mar 10, 2026 | 16.63 | 17.01 | 16.50 | 16.78 | 16.78 | -2.33% | 5,693,522 |
| Mar 9, 2026 | 17.51 | 17.73 | 17.16 | 17.18 | 17.18 | 0.35% | 2,477,364 |
| Mar 6, 2026 | 17.45 | 17.60 | 16.97 | 17.12 | 17.12 | -2.95% | 5,843,233 |
| Mar 5, 2026 | 17.34 | 17.81 | 17.33 | 17.64 | 17.64 | 2.38% | 5,790,624 |
| Mar 4, 2026 | 17.03 | 17.41 | 16.91 | 17.23 | 17.23 | -1.49% | 9,389,670 |
| Mar 3, 2026 | 17.19 | 18.11 | 17.14 | 17.49 | 17.49 | 9.24% | 22,281,860 |
| Mar 2, 2026 | 16.00 | 16.47 | 15.87 | 16.01 | 16.01 | -2.50% | 9,234,347 |
| Feb 27, 2026 | 16.63 | 16.74 | 16.41 | 16.42 | 16.42 | -2.61% | 5,791,943 |
| Feb 26, 2026 | 17.03 | 17.30 | 16.83 | 16.86 | 16.86 | -1.63% | 3,231,264 |
| Feb 25, 2026 | 16.98 | 17.18 | 16.70 | 17.14 | 17.14 | 0.41% | 5,223,180 |
| Feb 24, 2026 | 17.39 | 17.42 | 17.02 | 17.07 | 17.07 | 2.83% | 2,814,990 |
| Feb 23, 2026 | 17.08 | 17.08 | 16.60 | 16.60 | 16.60 | -5.36% | 4,898,108 |
| Feb 20, 2026 | 17.95 | 18.35 | 17.53 | 17.54 | 17.54 | -3.89% | 8,174,557 |
| Feb 19, 2026 | 18.43 | 18.52 | 18.09 | 18.25 | 18.25 | -0.65% | 4,393,720 |
| Feb 18, 2026 | 18.55 | 18.59 | 18.16 | 18.37 | 18.37 | -4.42% | 5,411,448 |
| Feb 17, 2026 | 19.05 | 19.41 | 18.95 | 19.22 | 19.22 | 6.31% | 8,823,193 |
| Feb 13, 2026 | 18.30 | 18.59 | 17.96 | 18.08 | 18.08 | -4.74% | 11,644,517 |
| Feb 12, 2026 | 17.94 | 19.21 | 17.82 | 18.98 | 18.98 | 7.05% | 32,364,494 |
| Feb 11, 2026 | 17.86 | 18.11 | 17.65 | 17.73 | 17.73 | -2.37% | 9,179,368 |
| Feb 10, 2026 | 17.88 | 18.38 | 17.82 | 18.16 | 18.16 | 2.02% | 6,441,466 |
| Feb 9, 2026 | 18.25 | 18.28 | 17.75 | 17.80 | 17.80 | -5.02% | 4,786,205 |
| Feb 6, 2026 | 19.13 | 19.20 | 18.60 | 18.74 | 18.74 | -5.73% | 8,335,009 |
| Feb 5, 2026 | 19.69 | 20.02 | 19.12 | 19.88 | 19.88 | 5.35% | 11,130,099 |
| Feb 4, 2026 | 18.17 | 19.59 | 18.11 | 18.87 | 18.87 | 0.16% | 18,979,768 |
| Feb 3, 2026 | 18.95 | 19.33 | 18.31 | 18.84 | 18.84 | -12.33% | 21,603,713 |