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 (%)
Apr 30, 2019 14.09 14.26 14.04 14.26 4,378 -0.01(-0.07%)
Apr 29, 2019 13.81 14.39 13.81 14.27 15,155 +0.59(+4.32%)
Apr 26, 2019 14.06 14.06 13.51 13.68 4,500 -0.60(-4.20%)
Apr 25, 2019 13.95 14.28 13.87 14.28 2,193 +0.23(+1.63%)
Apr 24, 2019 14.43 14.51 13.96 14.05 4,669 -0.28(-1.97%)
Apr 23, 2019 14.45 14.45 14.16 14.33 14,522 +0.22(+1.55%)
Apr 22, 2019 13.55 14.11 13.55 14.11 2,841 +0.45(+3.31%)
Apr 18, 2019 13.27 13.85 13.19 13.66 6,200 +0.39(+2.95%)
Apr 17, 2019 13.04 13.37 13.04 13.27 19,603 +0.24(+1.81%)
Apr 16, 2019 12.95 13.03 12.87 13.03 11,569 +0.44(+3.53%)
Apr 15, 2019 12.94 12.94 12.58 12.59 2,579 -0.06(-0.47%)
Apr 12, 2019 12.61 12.65 12.54 12.65 2,100 +0.08(+0.64%)
Apr 11, 2019 12.41 12.57 12.41 12.57 3,100 +0.41(+3.37%)
Apr 10, 2019 12.00 12.17 11.90 12.16 3,191 +0.16(+1.36%)
Apr 09, 2019 11.99 12.01 11.95 12.00 3,785 -0.11(-0.88%)
Apr 08, 2019 12.01 12.21 12.01 12.10 8,836 -0.27(-2.15%)
Apr 05, 2019 12.36 12.58 12.34 12.37 4,100 +0.11(+0.90%)
Apr 04, 2019 13.10 13.10 12.26 12.26 4,469 -0.48(-3.80%)
Apr 03, 2019 12.66 12.74 12.62 12.74 3,759 -0.02(-0.16%)
Apr 02, 2019 12.95 12.95 12.76 12.76 5,309 -0.16(-1.22%)
Apr 01, 2019 12.44 13.01 12.43 12.92 10,470 +0.49(+3.95%)
Mar 29, 2019 12.24 12.43 12.21 12.43 4,000 +0.06(+0.49%)
Mar 28, 2019 12.14 12.50 12.14 12.37 16,924 +0.60(+5.10%)
Mar 27, 2019 11.65 11.77 11.64 11.77 501 +0.26(+2.26%)
Mar 26, 2019 11.84 11.84 11.47 11.51 6,787 -0.07(-0.60%)
Mar 25, 2019 11.70 11.70 11.50 11.58 4,923 -0.46(-3.80%)
Mar 22, 2019 12.19 12.25 12.04 12.04 1,800 -0.09(-0.77%)
Mar 21, 2019 12.13 12.46 12.06 12.13 13,821 -0.07(-0.59%)
Mar 20, 2019 12.79 13.11 12.18 12.20 12,046 -0.58(-4.52%)
Mar 19, 2019 12.52 12.80 12.52 12.78 4,829 -0.06(-0.47%)
Mar 18, 2019 12.55 12.87 12.55 12.84 6,377 +0.25(+2.01%)
Mar 15, 2019 12.51 12.59 12.30 12.59 9,700 -0.02(-0.19%)
Mar 14, 2019 12.51 12.69 12.51 12.61 10,190 +0.60(+5.00%)
Mar 13, 2019 12.05 12.23 12.01 12.01 1,677 -0.15(-1.23%)
Mar 12, 2019 12.36 12.44 12.14 12.16 5,896 -0.50(-3.98%)
Mar 11, 2019 12.57 12.89 12.57 12.66 5,354 +0.12(+0.99%)
Mar 08, 2019 12.69 13.00 12.52 12.54 3,700 -0.71(-5.37%)
Mar 07, 2019 13.69 13.69 13.22 13.25 2,092 -0.33(-2.47%)
Mar 06, 2019 13.38 13.62 13.38 13.59 1,782 +0.48(+3.65%)
Mar 05, 2019 13.31 13.31 13.11 13.11 2,379 -0.13(-1.01%)
Mar 04, 2019 13.55 13.73 13.24 13.24 8,219 -0.12(-0.89%)
Mar 01, 2019 13.05 13.36 12.72 13.36 8,000 +0.64(+5.04%)
Feb 28, 2019 12.67 12.82 12.67 12.72 953 +0.12(+0.94%)
Feb 27, 2019 12.35 12.70 12.35 12.60 2,327 +0.38(+3.14%)
Feb 26, 2019 12.21 12.37 12.21 12.22 1,439 +0.08(+0.64%)
Feb 25, 2019 11.93 12.14 11.92 12.14 2,701 +0.27(+2.27%)
Feb 22, 2019 11.80 11.95 11.65 11.87 9,300 -0.08(-0.67%)
Feb 21, 2019 11.93 11.97 11.82 11.95 11,467 +0.40(+3.46%)
Feb 20, 2019 11.73 11.73 11.34 11.55 22,574 -0.26(-2.20%)
Feb 19, 2019 12.36 12.36 11.75 11.81 42,935 -0.79(-6.27%)
Feb 15, 2019 12.93 12.96 12.60 12.60 2,400 -0.31(-2.40%)
Feb 14, 2019 13.01 13.08 12.89 12.91 1,300 -0.24(-1.83%)
Feb 13, 2019 13.12 13.15 12.80 13.15 4,959 +0.13(+1.00%)
Feb 12, 2019 13.07 13.07 12.96 13.02 2,470 +0.07(+0.54%)
Feb 11, 2019 12.79 12.95 12.76 12.95 3,271 +0.30(+2.37%)
Feb 08, 2019 12.97 12.97 12.62 12.65 10,300 -0.39(-2.99%)
Feb 07, 2019 12.92 13.12 12.92 13.04 2,543 +0.22(+1.73%)
Feb 06, 2019 12.68 12.82 12.46 12.82 14,991 +0.33(+2.65%)
Feb 05, 2019 12.73 12.85 12.49 12.49 1,673 -0.10(-0.78%)
Feb 04, 2019 12.93 12.93 12.54 12.59 11,639 +0.12(+0.93%)
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.