Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort Gold Miner Proshares (NY: GDXS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 12.66 12.73 12.37 12.37 9,056 -0.57(-4.41%)
Jan 30, 2019 13.24 13.30 12.62 12.94 17,970 -0.27(-2.04%)
Jan 29, 2019 13.62 13.62 13.17 13.21 8,532 -0.61(-4.41%)
Jan 28, 2019 14.26 14.26 13.82 13.82 3,424 -0.35(-2.47%)
Jan 25, 2019 14.33 14.33 14.14 14.17 7,900 -1.03(-6.78%)
Jan 24, 2019 15.29 15.29 15.20 15.20 694 -0.00(-0.02%)
Jan 23, 2019 15.20 15.20 15.20 15.20 60 -0.06(-0.40%)
Jan 22, 2019 15.50 15.55 15.26 15.26 1,861 -0.20(-1.27%)
Jan 18, 2019 15.16 15.50 15.11 15.46 8,700 +0.49(+3.26%)
Jan 17, 2019 15.00 15.01 14.97 14.97 319 -0.08(-0.52%)
Jan 16, 2019 15.05 15.09 14.96 15.05 3,335 +0.03(+0.20%)
Jan 15, 2019 14.60 15.22 14.60 15.02 4,691 +0.42(+2.90%)
Jan 14, 2019 14.46 14.60 14.46 14.60 1,848 +0.24(+1.65%)
Jan 11, 2019 14.48 14.48 14.21 14.36 28,000 -0.11(-0.76%)
Jan 10, 2019 14.12 14.49 14.12 14.47 1,890 +0.44(+3.14%)
Jan 09, 2019 14.60 14.60 13.96 14.03 3,885 -0.45(-3.09%)
Jan 08, 2019 14.76 14.96 14.48 14.48 25,834 +0.08(+0.54%)
Jan 07, 2019 13.89 14.49 13.89 14.40 32,184 +0.30(+2.13%)
Jan 04, 2019 14.28 14.28 14.03 14.10 8,800 +0.24(+1.73%)
Jan 03, 2019 14.25 14.25 13.83 13.86 10,178 -0.63(-4.33%)
Jan 02, 2019 14.36 14.50 14.27 14.49 3,238 +0.12(+0.82%)
Dec 31, 2018 14.96 15.09 14.37 14.37 5,700 -0.74(-4.90%)
Dec 28, 2018 14.95 15.14 14.95 15.11 2,000 +0.54(+3.71%)
Dec 27, 2018 14.81 14.81 14.57 14.57 4,458 -0.54(-3.57%)
Dec 26, 2018 14.10 15.17 14.10 15.11 5,737 +0.63(+4.35%)
Dec 24, 2018 15.03 15.03 14.42 14.48 5,700 -0.95(-6.16%)
Dec 21, 2018 15.33 15.63 14.97 15.43 31,700 +0.39(+2.59%)
Dec 20, 2018 15.44 15.52 14.93 15.04 36,284 -1.39(-8.44%)
Dec 19, 2018 15.02 16.43 14.88 16.43 3,548 +1.50(+10.06%)
Dec 18, 2018 15.57 15.57 14.82 14.93 3,690 -0.67(-4.28%)
Dec 17, 2018 16.14 16.14 15.59 15.59 3,877 -0.74(-4.51%)
Dec 14, 2018 16.14 16.33 16.14 16.33 2,100 +0.49(+3.12%)
Dec 13, 2018 16.01 16.01 15.84 15.84 1,128 -0.03(-0.21%)
Dec 12, 2018 15.85 15.87 15.85 15.87 728 -0.67(-4.05%)
Dec 11, 2018 16.37 16.59 16.03 16.54 7,938 +0.18(+1.08%)
Dec 10, 2018 16.55 16.55 15.83 16.36 2,275 +0.07(+0.45%)
Dec 07, 2018 16.83 16.84 16.10 16.29 2,700 -0.86(-5.01%)
Dec 06, 2018 17.20 17.42 17.12 17.15 1,721 -0.03(-0.17%)
Dec 04, 2018 17.25 17.25 17.18 17.18 1,900 -0.40(-2.28%)
Dec 03, 2018 17.66 17.77 17.58 17.58 9,165 -0.72(-3.93%)
Nov 30, 2018 18.33 18.33 18.30 18.30 2,400 +0.22(+1.22%)
Nov 29, 2018 17.61 18.08 17.61 18.08 4,284 +0.30(+1.69%)
Nov 28, 2018 18.86 18.86 17.57 17.78 20,196 -0.96(-5.12%)
Nov 27, 2018 18.06 19.01 17.99 18.74 17,498 +0.70(+3.88%)
Nov 26, 2018 17.80 18.08 17.36 18.04 11,274 +0.26(+1.46%)
Nov 23, 2018 17.38 17.95 17.38 17.78 11,900 +0.72(+4.21%)
Nov 21, 2018 17.06 17.06 17.06 0 -0.90(-4.99%)
Nov 20, 2018 17.85 18.23 17.81 17.96 13,011 +0.17(+0.95%)
Nov 19, 2018 17.60 17.79 17.34 17.79 4,229 +0.11(+0.62%)
Nov 16, 2018 17.80 17.89 17.60 17.68 6,600 -0.68(-3.70%)
Nov 15, 2018 18.46 18.58 18.27 18.36 10,708 -0.57(-3.01%)
Nov 14, 2018 19.53 19.53 18.48 18.93 2,917 -0.82(-4.13%)
Nov 13, 2018 19.33 19.95 19.24 19.75 7,665 +0.42(+2.15%)
Nov 12, 2018 19.13 19.39 19.07 19.33 22,023 +0.73(+3.92%)
Nov 09, 2018 18.86 18.86 18.60 18.60 8,300 +0.61(+3.39%)
Nov 08, 2018 18.22 18.38 17.89 17.99 7,100 -0.02(-0.08%)
Nov 07, 2018 17.96 18.02 17.85 18.00 23,660 +0.18(+1.04%)
Nov 06, 2018 17.72 17.93 17.62 17.82 11,029 +0.26(+1.48%)
Nov 05, 2018 17.85 18.04 17.50 17.56 11,370 +0.10(+0.57%)
Nov 02, 2018 17.85 17.85 17.41 17.46 2,300 -0.11(-0.63%)
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.