Skip to main content

Ultrashort Silver -2X ETF (NY: ZSL )

16.71 -0.34 (-1.99%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 91.40 91.68 90.02 90.90 292,062 -1.10(-1.20%)
Oct 26, 2012 90.80 92.00 92.00 92.00 769,500 +0.10(+0.11%)
Oct 25, 2012 91.84 92.80 91.20 91.90 209,253 -2.50(-2.65%)
Oct 24, 2012 93.34 95.42 93.06 94.40 289,177 -0.24(-0.25%)
Oct 23, 2012 92.94 95.22 92.89 94.64 394,734 +2.41(+2.61%)
Oct 19, 2012 89.58 93.05 89.42 92.23 608,878 +3.57(+4.03%)
Oct 18, 2012 88.14 88.94 86.84 88.66 246,622 +2.20(+2.54%)
Oct 17, 2012 87.60 88.02 85.86 86.46 282,797 -1.04(-1.19%)
Oct 16, 2012 87.98 88.60 87.06 87.50 366,117 -1.48(-1.66%)
Oct 15, 2012 86.58 89.80 86.53 88.98 446,907 +4.18(+4.93%)
Oct 12, 2012 83.72 84.92 83.10 84.80 368,119 +2.22(+2.69%)
Oct 11, 2012 81.92 82.60 81.02 82.58 235,384 +0.22(+0.27%)
Oct 10, 2012 83.10 83.80 81.78 82.36 337,391 -0.82(-0.99%)
Oct 09, 2012 82.94 84.70 82.23 83.18 398,039 +0.74(+0.90%)
Oct 08, 2012 82.70 83.00 81.76 82.44 274,762 +2.22(+2.77%)
Oct 05, 2012 78.78 81.20 78.42 80.22 312,177 +2.14(+2.74%)
Oct 04, 2012 78.94 79.40 77.70 78.08 281,267 -1.82(-2.28%)
Oct 03, 2012 79.10 80.38 79.02 79.90 162,201 +0.04(+0.05%)
Oct 02, 2012 78.92 80.86 78.62 79.86 362,417 +0.62(+0.78%)
Oct 01, 2012 78.70 79.90 77.44 79.24 409,937 -1.04(-1.30%)
Sep 28, 2012 79.72 81.38 79.20 80.28 365,540 +0.54(+0.68%)
Sep 27, 2012 81.60 82.14 79.21 79.74 476,356 -3.46(-4.16%)
Sep 26, 2012 84.50 85.70 82.65 83.20 609,387 -0.98(-1.16%)
Sep 25, 2012 81.88 84.62 81.20 84.18 478,308 +1.06(+1.28%)
Sep 24, 2012 83.62 83.78 81.70 83.12 301,221 +2.66(+3.31%)
Sep 21, 2012 77.96 81.50 77.80 80.46 362,417 +0.38(+0.47%)
Sep 20, 2012 81.00 82.74 79.82 80.08 243,209 -0.08(-0.10%)
Sep 19, 2012 80.08 81.24 79.48 80.16 397,600 +0.70(+0.88%)
Sep 18, 2012 81.66 82.00 78.16 79.46 517,337 -3.66(-4.40%)
Sep 17, 2012 80.84 84.18 80.24 83.12 392,534 +3.08(+3.85%)
Sep 14, 2012 80.40 81.49 79.90 80.04 465,947 -0.10(-0.12%)
Sep 13, 2012 88.48 91.06 79.54 80.14 1,183,698 -7.90(-8.97%)
Sep 12, 2012 85.28 91.86 85.28 88.04 554,412 +0.96(+1.10%)
Sep 11, 2012 85.72 87.46 85.32 87.08 217,932 -0.74(-0.84%)
Sep 10, 2012 86.78 88.16 85.14 87.82 300,426 +2.00(+2.33%)
Sep 07, 2012 87.46 88.32 85.56 85.82 547,555 -6.14(-6.68%)
Sep 06, 2012 91.98 92.96 90.43 91.96 399,585 -2.48(-2.63%)
Sep 05, 2012 94.40 95.44 94.00 94.44 166,826 +0.50(+0.53%)
Sep 04, 2012 94.90 96.24 93.52 93.94 414,322 -3.76(-3.85%)
Aug 31, 2012 105.00 108.28 97.70 97.70 811,503 -9.80(-9.12%)
Aug 30, 2012 104.28 108.58 104.14 107.50 376,867 +2.26(+2.15%)
Aug 29, 2012 104.08 106.26 103.88 105.24 333,480 -0.08(-0.08%)
Aug 27, 2012 104.20 105.44 101.80 105.32 295,650 -0.04(-0.04%)
Aug 24, 2012 106.76 107.22 105.08 105.36 238,138 -1.02(-0.96%)
Aug 23, 2012 105.88 107.44 104.46 106.38 414,868 -5.30(-4.75%)
Aug 22, 2012 114.82 115.34 111.10 111.68 342,687 -4.44(-3.82%)
Aug 21, 2012 116.76 116.80 114.28 116.12 265,805 -3.86(-3.22%)
Aug 20, 2012 126.48 126.48 119.84 119.98 250,269 -6.80(-5.36%)
Aug 17, 2012 124.86 127.20 124.86 126.78 113,475 +1.22(+0.97%)
Aug 16, 2012 128.48 129.42 124.90 125.56 151,190 -3.80(-2.94%)
Aug 15, 2012 128.60 129.68 127.56 129.36 86,098 -0.06(-0.05%)
Aug 14, 2012 129.80 130.20 129.06 129.42 84,028 -0.30(-0.23%)
Aug 13, 2012 127.66 129.94 127.20 129.72 127,908 +3.02(+2.38%)
Aug 10, 2012 129.30 130.04 124.52 126.70 158,838 +0.10(+0.08%)
Aug 09, 2012 127.72 127.78 125.92 126.60 81,395 -0.70(-0.55%)
Aug 08, 2012 127.54 127.82 125.32 127.30 101,980 +0.52(+0.41%)
Aug 07, 2012 126.86 127.68 125.94 126.78 132,064 -1.76(-1.37%)
Aug 06, 2012 130.50 130.80 127.76 128.54 103,945 -1.22(-0.94%)
Aug 03, 2012 133.68 134.42 128.24 129.76 202,152 -6.50(-4.77%)
Aug 02, 2012 135.40 138.06 134.30 136.26 244,729 +2.32(+1.74%)
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.