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 (%)
Mar 29, 2019 12.23 12.42 12.20 12.42 4,003 +0.06(+0.48%)
Mar 28, 2019 12.13 12.49 12.13 12.36 16,937 +0.60(+5.10%)
Mar 27, 2019 11.64 11.76 11.63 11.76 501 +0.26(+2.26%)
Mar 26, 2019 11.83 11.83 11.46 11.50 6,792 -0.07(-0.60%)
Mar 25, 2019 11.69 11.69 11.49 11.57 4,926 -0.46(-3.80%)
Mar 22, 2019 12.18 12.24 12.03 12.03 1,801 -0.09(-0.77%)
Mar 21, 2019 12.12 12.45 12.05 12.12 13,832 -0.07(-0.59%)
Mar 20, 2019 12.78 13.10 12.17 12.19 12,055 -0.58(-4.52%)
Mar 19, 2019 12.51 12.79 12.51 12.77 4,832 -0.06(-0.47%)
Mar 18, 2019 12.54 12.86 12.54 12.83 6,382 +0.25(+2.01%)
Mar 15, 2019 12.50 12.58 12.29 12.58 9,707 -0.02(-0.19%)
Mar 14, 2019 12.50 12.68 12.50 12.60 10,198 +0.60(+5.00%)
Mar 13, 2019 12.04 12.23 12.00 12.00 1,678 -0.15(-1.23%)
Mar 12, 2019 12.35 12.43 12.13 12.15 5,900 -0.50(-3.98%)
Mar 11, 2019 12.56 12.88 12.56 12.65 5,358 +0.12(+0.99%)
Mar 08, 2019 12.68 12.99 12.51 12.53 3,702 -0.71(-5.37%)
Mar 07, 2019 13.68 13.68 13.21 13.24 2,093 -0.33(-2.46%)
Mar 06, 2019 13.37 13.61 13.37 13.57 1,783 +0.48(+3.64%)
Mar 05, 2019 13.30 13.30 13.10 13.10 2,380 -0.13(-1.01%)
Mar 04, 2019 13.54 13.72 13.23 13.23 8,225 -0.12(-0.89%)
Mar 01, 2019 13.04 13.35 12.71 13.35 8,006 +0.64(+5.04%)
Feb 28, 2019 12.66 12.81 12.66 12.71 953 +0.12(+0.94%)
Feb 27, 2019 12.34 12.69 12.34 12.59 2,328 +0.38(+3.14%)
Feb 26, 2019 12.20 12.36 12.20 12.21 1,440 +0.08(+0.63%)
Feb 25, 2019 11.92 12.13 11.91 12.13 2,703 +0.27(+2.27%)
Feb 22, 2019 11.79 11.94 11.64 11.86 9,307 -0.08(-0.67%)
Feb 21, 2019 11.92 11.96 11.81 11.94 11,476 +0.40(+3.46%)
Feb 20, 2019 11.72 11.72 11.33 11.54 22,592 -0.26(-2.20%)
Feb 19, 2019 12.35 12.35 11.74 11.80 42,969 -0.79(-6.27%)
Feb 15, 2019 12.92 12.95 12.59 12.59 2,401 -0.31(-2.40%)
Feb 14, 2019 13.00 13.07 12.88 12.90 1,301 -0.24(-1.83%)
Feb 13, 2019 13.11 13.14 12.79 13.14 4,963 +0.13(+1.00%)
Feb 12, 2019 13.06 13.06 12.95 13.01 2,472 +0.07(+0.54%)
Feb 11, 2019 12.78 12.94 12.75 12.94 3,273 +0.30(+2.37%)
Feb 08, 2019 12.96 12.96 12.61 12.64 10,308 -0.39(-2.99%)
Feb 07, 2019 12.91 13.11 12.91 13.03 2,545 +0.22(+1.73%)
Feb 06, 2019 12.67 12.81 12.45 12.81 15,003 +0.33(+2.65%)
Feb 05, 2019 12.72 12.84 12.48 12.48 1,674 -0.10(-0.78%)
Feb 04, 2019 12.92 12.92 12.53 12.58 11,648 +0.12(+0.93%)
Feb 01, 2019 12.65 12.84 12.46 12.46 5,704 +0.10(+0.81%)
Jan 31, 2019 12.65 12.72 12.36 12.36 9,063 -0.57(-4.41%)
Jan 30, 2019 13.23 13.29 12.61 12.93 17,984 -0.27(-2.04%)
Jan 29, 2019 13.61 13.61 13.16 13.20 8,538 -0.61(-4.41%)
Jan 28, 2019 14.25 14.25 13.81 13.81 3,426 -0.35(-2.47%)
Jan 25, 2019 14.32 14.32 14.13 14.16 7,906 -1.03(-6.78%)
Jan 24, 2019 15.28 15.28 15.19 15.19 694 -0.00(-0.02%)
Jan 23, 2019 15.19 15.19 15.19 15.19 60 -0.06(-0.40%)
Jan 22, 2019 15.49 15.53 15.25 15.25 1,862 -0.20(-1.27%)
Jan 18, 2019 15.15 15.49 15.10 15.45 8,707 +0.49(+3.26%)
Jan 17, 2019 14.99 15.00 14.96 14.96 319 -0.08(-0.52%)
Jan 16, 2019 15.04 15.08 14.95 15.04 3,337 +0.03(+0.20%)
Jan 15, 2019 14.59 15.21 14.59 15.01 4,694 +0.42(+2.90%)
Jan 14, 2019 14.45 14.59 14.45 14.58 1,849 +0.24(+1.65%)
Jan 11, 2019 14.47 14.47 14.20 14.35 28,022 -0.11(-0.76%)
Jan 10, 2019 14.11 14.48 14.11 14.46 1,891 +0.44(+3.14%)
Jan 09, 2019 14.59 14.59 13.95 14.02 3,888 -0.45(-3.09%)
Jan 08, 2019 14.75 14.95 14.47 14.47 25,854 +0.08(+0.54%)
Jan 07, 2019 13.88 14.48 13.88 14.39 32,210 +0.30(+2.13%)
Jan 04, 2019 14.27 14.27 14.02 14.09 8,807 +0.24(+1.73%)
Jan 03, 2019 14.24 14.24 13.82 13.85 10,186 -0.63(-4.33%)
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.