Ultrashort Gold ETF (NY: GLL )

30.12 +0.12 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 30.41 30.41 30.07 30.12 19,850 +0.12(+0.41%)
May 25, 2022 30.08 30.44 29.98 30.00 66,381 +0.36(+1.20%)
May 24, 2022 29.87 29.90 29.54 29.64 33,948 -0.45(-1.50%)
May 23, 2022 29.99 30.27 29.94 30.09 56,148 -0.25(-0.83%)
May 20, 2022 30.53 30.74 30.31 30.34 51,103 -0.08(-0.26%)
May 19, 2022 30.53 30.77 30.19 30.42 280,192 -0.91(-2.91%)
May 18, 2022 31.47 31.50 31.06 31.33 57,856 -0.02(-0.06%)
May 17, 2022 30.95 31.42 30.92 31.35 81,104 +0.39(+1.26%)
May 16, 2022 31.70 31.70 30.95 30.96 68,256 -0.59(-1.89%)
May 13, 2022 31.72 31.81 31.30 31.55 89,847 +0.48(+1.56%)
May 12, 2022 30.37 31.14 30.27 31.07 130,002 +1.01(+3.36%)
May 11, 2022 30.21 30.27 29.95 30.06 158,722 -0.59(-1.93%)
May 10, 2022 29.78 30.66 29.78 30.65 124,610 +0.56(+1.86%)
May 09, 2022 29.61 30.10 29.61 30.09 123,137 +0.90(+3.09%)
May 06, 2022 29.24 29.39 28.85 29.19 26,066 -0.10(-0.35%)
May 05, 2022 28.48 29.45 28.48 29.29 59,807 +0.20(+0.68%)
May 04, 2022 29.61 29.78 28.91 29.09 49,647 -0.58(-1.95%)
May 03, 2022 29.77 29.77 29.30 29.67 269,159 -0.14(-0.45%)
May 02, 2022 29.86 30.05 29.52 29.80 114,859 +1.07(+3.71%)
Apr 29, 2022 28.39 28.80 28.25 28.74 51,946 -0.05(-0.17%)
Apr 28, 2022 29.11 29.19 28.79 28.79 30,597 -0.33(-1.13%)
Apr 27, 2022 28.93 29.23 28.93 29.12 44,682 +0.47(+1.64%)
Apr 26, 2022 28.44 28.77 28.36 28.65 32,991 -0.10(-0.35%)
Apr 25, 2022 28.74 28.93 28.64 28.75 85,506 +1.00(+3.60%)
Apr 22, 2022 27.64 27.89 27.39 27.75 90,110 +0.53(+1.95%)
Apr 21, 2022 27.31 27.57 27.14 27.22 113,472 +0.20(+0.74%)
Apr 20, 2022 27.32 27.32 27.02 27.02 163,247 -0.26(-0.95%)
Apr 19, 2022 26.89 27.40 26.74 27.28 75,570 +0.82(+3.10%)
Apr 18, 2022 26.03 26.50 26.00 26.46 59,704 -0.19(-0.71%)
Apr 14, 2022 26.56 26.94 26.52 26.65 181,881 +0.19(+0.72%)
Apr 13, 2022 26.44 26.56 26.36 26.46 32,851 -0.23(-0.86%)
Apr 12, 2022 26.62 26.93 26.44 26.69 82,751 -0.44(-1.62%)
Apr 11, 2022 26.85 27.45 26.82 27.13 37,961 -0.27(-0.99%)
Apr 08, 2022 27.66 27.66 27.30 27.40 48,016 -0.36(-1.30%)
Apr 07, 2022 27.81 27.87 27.61 27.76 39,518 -0.21(-0.76%)
Apr 06, 2022 27.85 28.27 27.80 27.97 35,530 -0.14(-0.51%)
Apr 05, 2022 27.53 28.13 27.39 28.11 64,583 +0.38(+1.39%)
Apr 04, 2022 27.76 27.96 27.61 27.73 22,277 -0.30(-1.07%)
Apr 01, 2022 28.00 28.16 27.75 28.03 68,466 +0.42(+1.53%)
Mar 31, 2022 27.55 27.64 27.27 27.61 21,909 -0.10(-0.37%)
Mar 30, 2022 27.81 27.81 27.61 27.71 23,485 -0.44(-1.55%)
Mar 29, 2022 28.80 28.89 28.08 28.15 80,078 -0.03(-0.12%)
Mar 28, 2022 27.78 28.23 27.49 28.18 76,887 +1.03(+3.79%)
Mar 25, 2022 27.35 27.42 26.95 27.15 64,937 +0.22(+0.82%)
Mar 24, 2022 27.18 27.33 26.81 26.93 221,782 -0.42(-1.55%)
Mar 23, 2022 27.84 27.98 27.33 27.35 81,410 -0.79(-2.80%)
Mar 22, 2022 28.01 28.41 28.01 28.14 61,161 +0.45(+1.63%)
Mar 21, 2022 28.13 28.13 27.56 27.69 221,583 -0.52(-1.84%)
Mar 18, 2022 27.97 28.23 27.67 28.21 129,238 +0.52(+1.89%)
Mar 17, 2022 27.58 27.71 27.29 27.69 92,758 -0.25(-0.90%)
Mar 16, 2022 28.22 28.89 27.92 27.94 110,195 -0.34(-1.20%)
Mar 15, 2022 28.20 28.50 27.89 28.28 150,568 +1.04(+3.82%)
Mar 14, 2022 26.98 27.30 26.96 27.24 267,546 +0.88(+3.33%)
Mar 11, 2022 26.79 26.87 26.22 26.36 181,449 +0.33(+1.27%)
Mar 10, 2022 25.87 26.38 25.74 26.03 480,892 -0.17(-0.65%)
Mar 09, 2022 26.18 26.51 25.89 26.20 223,132 +1.52(+6.18%)
Mar 08, 2022 25.58 25.58 24.14 24.68 231,700 -1.49(-5.70%)
Mar 07, 2022 26.77 26.80 26.13 26.17 68,618 -0.80(-2.98%)
Mar 04, 2022 27.49 27.65 26.92 26.97 77,698 -0.92(-3.28%)
Mar 03, 2022 28.18 28.31 27.77 27.89 55,080 -0.34(-1.22%)
Mar 02, 2022 28.14 28.52 28.03 28.23 103,599 +0.57(+2.06%)
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.