NYSE:GLL | Historical Stock Price | ProShares Trust II

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-12-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$16.62$43.92$116.12$306.98$811.53$2,145.362008-12-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$124.56$124.5610,425——
2020-12-30$125.40$125.404,950——
2020-12-29$127.40$127.4015,900——
2020-12-28$128.12$128.128,050——
2020-12-24$127.40$127.402,650——
2020-12-23$128.24$128.2413,800——
2020-12-22$130.00$130.0024,975——
2020-12-21$127.68$127.6810,975——
2020-12-18$126.88$126.8812,425——
2020-12-17$126.56$126.5618,975——
2020-12-16$129.52$129.5219,050——
2020-12-15$131.00$131.0015,925——
2020-12-14$134.92$134.9217,000——
2020-12-11$133.24$133.2413,650——
2020-12-10$133.92$133.9218,675——
2020-12-09$133.52$133.5232,625——
2020-12-08$128.92$128.9216,100——
2020-12-07$130.00$130.0027,600——
2020-12-04$133.92$133.9218,625——
2020-12-03$133.12$133.1276,625——
2020-12-02$135.20$135.2028,475——
2020-12-01$137.24$137.2417,250——
2020-11-30$143.44$143.4414,850——
2020-11-27$141.80$141.8011,975——
2020-11-25$138.52$138.527,525——
2020-11-24$138.56$138.5621,050——
2020-11-23$134.40$134.4018,975——
2020-11-20$129.28$129.286,350——
2020-11-19$130.28$130.2812,300——
2020-11-18$129.72$129.7212,250——
2020-11-17$128.04$128.045,500——
2020-11-16$127.24$127.246,425——
2020-11-13$127.16$127.1610,975——
2020-11-12$128.80$128.8015,800——
2020-11-11$130.56$130.5693,425——
2020-11-10$129.36$129.3615,000——
2020-11-09$130.20$130.2036,575——
2020-11-06$119.64$119.6413,300——
2020-11-05$120.12$120.1216,950——
2020-11-04$126.00$126.0010,025——
2020-11-03$125.76$125.7673,225——
2020-11-02$127.32$127.327,075——
2020-10-30$129.80$129.807,800——
2020-10-29$130.96$130.9617,650——
2020-10-28$129.92$129.9282,250——
2020-10-27$125.68$125.684,000——
2020-10-26$126.44$126.447,225——
2020-10-23$126.32$126.327,300——
2020-10-22$126.08$126.0810,725——
2020-10-21$123.40$123.407,225——
2020-10-20$125.28$125.285,450——
2020-10-19$126.60$126.608,125——
2020-10-16$126.68$126.685,525——
2020-10-15$125.72$125.7210,025——
2020-10-14$126.68$126.688,150——
2020-10-13$127.60$127.6015,900——
2020-10-12$123.52$123.5211,250——
2020-10-09$122.72$122.7225,450——
2020-10-08$127.60$127.606,600——
2020-10-07$128.76$128.7621,875——
2020-10-06$128.68$128.6818,225——
2020-10-05$125.20$125.2012,650——
2020-10-02$126.56$126.5616,000——
2020-10-01$126.20$126.2082,425——
2020-09-30$128.76$128.7618,300——
2020-09-29$127.24$127.2420,400——
2020-09-28$129.68$129.6827,050——
2020-09-25$132.28$132.2811,075——
2020-09-24$131.48$131.4845,250——
2020-09-23$132.52$132.5246,150——
2020-09-22$126.88$126.8815,675——
2020-09-21$125.60$125.60112,150——
2020-09-18$120.72$120.7211,200——
2020-09-17$120.96$120.9617,150——
2020-09-16$119.80$119.8021,375——
2020-09-15$120.28$120.2818,125——
2020-09-14$119.56$119.5618,700——
2020-09-11$121.72$121.7214,100——
2020-09-10$121.64$121.6445,800——
2020-09-09$120.88$120.8883,800——
2020-09-08$123.28$123.28115,575——
2020-09-04$122.88$122.8841,025——
2020-09-03$123.60$123.6038,500——
2020-09-02$121.84$121.8429,025——
2020-09-01$118.60$118.6027,225——
2020-08-31$119.04$119.0421,400——
2020-08-28$119.44$119.4426,125——
2020-08-27$123.84$123.8448,675——
2020-08-26$121.04$121.0439,850——
2020-08-25$124.08$124.0846,700——
2020-08-24$124.28$124.2826,625——
2020-08-21$122.84$122.8431,375——
2020-08-20$121.04$121.0439,075——
2020-08-19$122.76$122.7652,300——
2020-08-18$115.12$115.1229,950——
2020-08-17$117.28$117.2830,625——
2020-08-14$122.64$122.6422,750——
2020-08-13$121.48$121.4830,600——
2020-08-12$126.52$126.5234,700——
2020-08-11$125.72$125.7266,700——
2020-08-10$113.60$113.6023,650——
2020-08-07$112.88$112.8850,925——
2020-08-06$109.48$109.4828,525——
2020-08-05$111.96$111.9631,800——
2020-08-04$114.08$114.0840,575——
2020-08-03$118.92$118.9221,725——
2020-07-31$119.04$119.0435,625——
2020-07-30$121.52$121.5233,425——
2020-07-29$119.84$119.8450,700——
2020-07-28$121.56$121.5616,075——
2020-07-27$123.00$123.0022,150——
2020-07-24$127.16$127.1636,375——
2020-07-23$129.48$129.4825,250——
2020-07-22$131.72$131.7217,775——
2020-07-21$135.72$135.7214,375——
2020-07-20$139.52$139.526,650——
2020-07-17$140.48$140.484,250——
2020-07-16$143.08$143.088,600——
2020-07-15$139.64$139.645,775——
2020-07-14$139.96$139.968,725——
2020-07-13$140.92$140.926,000——
2020-07-10$141.28$141.289,250——
2020-07-09$140.28$140.2812,275——
2020-07-08$138.96$138.9610,875——
2020-07-07$140.36$140.3614,700——
2020-07-06$142.48$142.488,425——
2020-07-02$143.76$143.764,300——
2020-07-01$144.68$144.688,925——
2020-06-30$142.28$142.2812,050——
2020-06-29$144.60$144.602,300——
2020-06-26$144.32$144.3210,500——
2020-06-25$146.48$146.484,225——
2020-06-24$145.92$145.9213,200——
2020-06-23$144.36$144.3610,600——
2020-06-22$147.60$147.607,900——
2020-06-19$149.16$149.1610,400——
2020-06-18$153.44$153.441,075——
2020-06-17$152.64$152.641,300——
2020-06-16$153.08$153.081,750——
2020-06-15$153.28$153.2810,600——
2020-06-12$152.64$152.647,875——
2020-06-11$153.24$153.248,325——
2020-06-10$150.88$150.8848,400——
2020-06-09$155.80$155.806,575——
2020-06-08$158.48$158.4847,400——
2020-06-05$162.28$162.2822,100——
2020-06-04$155.84$155.8413,775——
2020-06-03$160.08$160.0819,550——
2020-06-02$153.80$153.805,300——
2020-06-01$151.16$151.167,875——
2020-05-29$152.12$152.125,625——
2020-05-28$154.48$154.4816,175——
2020-05-27$155.40$155.405,875——
2020-05-26$155.64$155.649,050——
2020-05-22$151.00$151.002,000——
2020-05-21$153.20$153.206,700——
2020-05-20$148.92$148.9213,450——
2020-05-19$149.64$149.643,325——
2020-05-18$152.60$152.607,250——
2020-05-15$149.16$149.167,775——
2020-05-14$151.60$151.603,925——
2020-05-13$154.64$154.645,525——
2020-05-12$158.00$158.005,100——
2020-05-11$158.96$158.964,525——
2020-05-08$157.16$157.165,425——
2020-05-07$154.32$154.329,750——
2020-05-06$160.76$160.768,975——
2020-05-05$156.28$156.283,800——
2020-05-04$156.92$156.926,325——
2020-05-01$157.72$157.7212,625——
2020-04-30$159.84$159.849,050——
2020-04-29$154.00$154.007,700——
2020-04-28$155.68$155.686,150——
2020-04-27$154.40$154.409,800——
2020-04-24$152.00$152.005,700——
2020-04-23$150.64$150.6442,350——
2020-04-22$152.84$152.8417,575——
2020-04-21$159.96$159.9647,025——
2020-04-20$158.40$158.4012,300——
2020-04-17$160.96$160.9615,175——
2020-04-16$153.92$153.926,675——
2020-04-15$151.96$151.9614,975——
2020-04-14$150.68$150.686,375——
2020-04-13$149.16$149.166,400——
2020-04-09$154.44$154.4415,500——
2020-04-08$165.40$165.404,325——
2020-04-07$164.64$164.649,575——
2020-04-06$159.80$159.8014,700——
2020-04-03$172.00$172.008,250——
2020-04-02$174.36$174.3636,550——
2020-04-01$182.92$182.926,125——
2020-03-31$185.12$185.1210,150——
2020-03-30$174.60$174.605,675——
2020-03-27$172.84$172.845,075——
2020-03-26$172.48$172.4811,300——
2020-03-25$175.16$175.1613,475——
2020-03-24$170.80$170.8021,200——
2020-03-23$194.20$194.2012,500——
2020-03-20$215.28$215.288,500——
2020-03-19$221.16$221.1612,600——
2020-03-18$214.44$214.4417,575——
2020-03-17$205.56$205.5622,650——
2020-03-16$211.92$211.9221,525——
2020-03-13$208.16$208.1621,525——
2020-03-12$196.32$196.3249,025——
2020-03-11$181.84$181.848,125——
2020-03-10$180.48$180.4813,700——
2020-03-09$172.92$172.926,975——
2020-03-06$174.00$174.0014,600——
2020-03-05$173.96$173.9631,400——
2020-03-04$181.56$181.563,100——
2020-03-03$182.00$182.007,825——
2020-03-02$194.24$194.246,875——
2020-02-28$196.12$196.1268,000——
2020-02-27$183.44$183.449,925——
2020-02-26$183.56$183.5612,475——
2020-02-25$184.92$184.9230,100——
2020-02-24$178.76$178.7619,075——
2020-02-21$182.04$182.0410,325——
2020-02-20$187.76$187.764,150——
2020-02-19$189.44$189.442,525——
2020-02-18$191.64$191.647,475——
2020-02-14$196.56$196.56950——
2020-02-13$198.28$198.282,650——
2020-02-12$200.56$200.561,025——
2020-02-11$200.20$200.206,700——
2020-02-10$198.80$198.801,550——
2020-02-07$199.52$199.52975——
2020-02-06$200.64$200.645,975——
2020-02-05$202.84$202.843,500——
2020-02-04$203.48$203.489,650——
2020-02-03$198.04$198.043,650——
2020-01-31$195.32$195.326,350——
2020-01-30$197.72$197.729,125——
2020-01-29$197.76$197.763,275——
2020-01-28$199.80$199.806,750——
2020-01-27$196.20$196.204,350——
2020-01-24$199.00$199.009,900——
2020-01-23$201.28$201.2810,375——
2020-01-22$202.20$202.202,150——
2020-01-21$202.24$202.245,150——
2020-01-17$202.56$202.5611,900——
2020-01-16$203.56$203.564,825——
2020-01-15$202.76$202.767,200——
2020-01-14$205.12$205.129,625——
2020-01-13$204.48$204.487,225——
2020-01-10$201.64$201.6411,050——
2020-01-09$204.04$204.049,775——
2020-01-08$201.48$201.4829,425——
2020-01-07$198.48$198.486,500——
2020-01-06$199.92$199.9215,925——
2020-01-03$204.32$204.328,625——
2020-01-02$209.96$209.965,600——