ETFS Daily Short Gold Historic Prices

 
     
Date Open High Low Close Volume
Jun 19, 2019 23.54 23.54 23.51 23.51 666
Jun 18, 2019 23.37 23.55 23.37 23.43 3,679
Jun 17, 2019 23.70 23.70 23.56 23.59 1,199
Jun 14, 2019 23.28 23.48 23.28 23.42 2,669
Jun 13, 2019 23.61 23.61 23.61 23.60 403
Jun 12, 2019 23.69 23.69 23.67 23.68 1,209
Jun 11, 2019 23.93 23.93 23.82 23.84 806
Jun 10, 2019 23.85 23.85 23.76 23.79 856
Jun 7, 2019 23.54 23.61 23.49 23.53 11,951
Jun 6, 2019 23.66 23.66 23.66 23.64 600
Jun 5, 2019 23.66 23.66 23.65 23.77 1,759
Jun 4, 2019 0.00 0.00 0.00 23.92 0
Jun 3, 2019 24.26 0.00 0.00 23.94 0
May 31, 2019 24.26 24.26 24.26 24.29 550
May 30, 2019 24.76 24.76 24.76 24.54 101
May 29, 2019 24.63 24.63 24.63 24.66 101
May 28, 2019 24.74 24.74 24.74 24.71 168
May 27, 2019 0.00 0.00 0.00 24.59 0
May 24, 2019 0.00 0.00 0.00 24.59 0
May 23, 2019 0.00 0.00 0.00 24.56 0
May 22, 2019 0.00 0.00 0.00 24.77 0
May 21, 2019 24.80 24.80 24.80 24.80 244
May 20, 2019 0.00 0.00 0.00 24.72 0
May 17, 2019 0.00 0.00 0.00 24.75 0
May 16, 2019 0.00 0.00 0.00 24.55 0
May 15, 2019 24.29 24.29 24.29 24.36 1,616
May 14, 2019 0.00 0.00 0.00 24.36 0
May 13, 2019 24.51 0.00 0.00 24.29 0
May 10, 2019 24.51 24.51 24.51 24.51 550
May 9, 2019 24.53 24.53 24.53 24.54 393
May 8, 2019 24.49 24.49 24.49 24.61 380
May 7, 2019 24.57 24.57 24.57 24.58 1,300
May 6, 2019 24.86 0.00 0.00 24.61 0
May 3, 2019 24.86 24.86 24.86 24.61 681
May 2, 2019 0.00 0.00 0.00 24.84 0
May 1, 2019 24.59 24.59 24.59 24.59 19
Apr 30, 2019 0.00 0.00 0.00 24.56 0
Apr 29, 2019 0.00 0.00 0.00 24.64 0
Apr 26, 2019 0.00 0.00 0.00 24.49 0
Apr 25, 2019 24.60 24.60 24.60 24.64 100
Apr 24, 2019 24.82 24.84 24.78 24.72 1,853
Apr 23, 2019 24.85 24.85 24.85 24.85 1,415
Apr 22, 2019 24.77 0.00 0.00 24.72 0
Apr 19, 2019 24.77 24.77 24.77 24.72 1,315
Apr 18, 2019 24.77 24.77 24.77 24.72 1,315
Apr 17, 2019 0.00 0.00 0.00 24.73 0
Apr 16, 2019 24.65 24.66 24.65 24.72 681
Apr 15, 2019 0.00 0.00 0.00 24.46 0
Apr 12, 2019 0.00 0.00 0.00 24.36 0
Apr 11, 2019 0.00 0.00 0.00 24.32 0
Showing 1 to 50 of 261