Skip to main content

Ultrashort Silver -2X ETF (NY: ZSL )

16.75 -0.30 (-1.76%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 238.48 251.31 237.52 250.14 35,901 +29.56(+13.40%)
Nov 26, 2014 219.84 220.58 220.58 220.58 14,000 +3.20(+1.47%)
Nov 25, 2014 217.78 221.24 216.66 217.38 19,642 -5.92(-2.65%)
Nov 24, 2014 222.94 226.52 222.02 223.30 19,346 +0.78(+0.35%)
Nov 21, 2014 221.92 227.56 218.54 222.52 52,548 -6.34(-2.77%)
Nov 20, 2014 230.94 231.82 227.60 228.86 6,549 -3.64(-1.57%)
Nov 19, 2014 228.98 238.94 221.04 232.50 31,194 +3.00(+1.31%)
Nov 18, 2014 229.24 232.08 228.96 229.50 18,687 -1.62(-0.70%)
Nov 17, 2014 232.00 234.86 230.70 231.12 32,366 +3.74(+1.64%)
Nov 14, 2014 257.36 257.36 224.20 227.38 48,157 -23.84(-9.49%)
Nov 13, 2014 248.30 252.10 247.68 251.22 9,775 +1.58(+0.63%)
Nov 12, 2014 250.22 250.92 247.00 249.64 10,813 +3.46(+1.41%)
Nov 11, 2014 251.58 254.00 240.20 246.18 20,352 -6.42(-2.54%)
Nov 10, 2014 247.82 254.00 247.46 252.60 29,031 +6.32(+2.57%)
Nov 07, 2014 251.60 253.50 244.52 246.28 28,970 -9.74(-3.80%)
Nov 06, 2014 260.44 261.62 255.34 256.02 30,744 -5.94(-2.27%)
Nov 05, 2014 260.04 262.68 251.40 261.96 74,484 +22.06(+9.20%)
Nov 04, 2014 241.52 243.26 238.78 239.90 14,977 +3.24(+1.37%)
Nov 03, 2014 239.44 241.03 233.46 236.66 23,705 +0.80(+0.34%)
Oct 31, 2014 244.44 245.14 235.86 235.86 51,435 +8.70(+3.83%)
Oct 30, 2014 223.50 230.96 222.69 227.16 46,378 +14.16(+6.65%)
Oct 29, 2014 209.72 213.64 207.00 213.00 41,491 +3.46(+1.65%)
Oct 28, 2014 207.10 210.20 206.06 209.54 9,433 -2.20(-1.04%)
Oct 27, 2014 212.00 209.72 208.67 211.74 9,925 +2.02(+0.96%)
Oct 24, 2014 206.68 211.35 206.48 209.72 31,214 -0.06(-0.03%)
Oct 23, 2014 211.00 212.00 208.46 209.78 67,670 -1.18(-0.56%)
Oct 22, 2014 207.94 211.78 207.86 210.96 29,936 +8.70(+4.30%)
Oct 21, 2014 202.16 202.96 199.36 202.26 29,214 -1.28(-0.63%)
Oct 20, 2014 204.82 206.36 202.30 203.54 34,545 -4.04(-1.95%)
Oct 17, 2014 205.86 208.79 205.72 207.58 13,372 +2.72(+1.33%)
Oct 16, 2014 208.02 209.00 203.44 204.86 15,178 +0.94(+0.46%)
Oct 15, 2014 205.80 205.80 194.93 203.92 21,580 -3.00(-1.45%)
Oct 14, 2014 204.50 207.02 204.00 206.92 7,674 +1.60(+0.78%)
Oct 13, 2014 206.88 208.68 204.50 205.32 11,062 -1.78(-0.86%)
Oct 10, 2014 207.96 210.28 206.44 207.10 16,762 -0.80(-0.38%)
Oct 09, 2014 204.10 208.30 200.02 207.90 31,677 +1.12(+0.54%)
Oct 08, 2014 208.10 214.98 205.20 206.78 44,034 -5.98(-2.81%)
Oct 07, 2014 208.38 213.76 208.06 212.76 18,906 +3.52(+1.68%)
Oct 06, 2014 215.26 216.46 207.18 209.24 41,729 -11.98(-5.42%)
Oct 03, 2014 220.78 223.62 217.68 221.22 27,748 +6.64(+3.09%)
Oct 02, 2014 214.36 217.52 213.48 214.58 15,357 +2.36(+1.11%)
Oct 01, 2014 212.54 213.21 205.92 212.22 38,125 -2.98(-1.38%)
Sep 30, 2014 209.94 220.00 207.04 215.20 45,035 +9.78(+4.76%)
Sep 29, 2014 204.00 206.70 203.08 205.42 20,038 +2.86(+1.41%)
Sep 26, 2014 204.40 206.06 202.56 202.56 13,793 -1.84(-0.90%)
Sep 25, 2014 206.30 208.30 201.62 204.40 25,895 +3.94(+1.97%)
Sep 24, 2014 203.46 204.82 198.68 200.46 16,131 +2.08(+1.05%)
Sep 23, 2014 197.60 200.00 197.38 198.38 15,841 +0.18(+0.09%)
Sep 22, 2014 202.00 203.00 196.86 198.20 32,590 +1.94(+0.99%)
Sep 19, 2014 186.78 198.46 186.78 196.26 41,392 +11.82(+6.41%)
Sep 18, 2014 186.20 186.60 182.16 184.44 20,734 -0.12(-0.07%)
Sep 17, 2014 181.64 184.88 179.78 184.56 25,214 +4.02(+2.23%)
Sep 16, 2014 179.80 182.12 177.12 180.54 17,507 -0.38(-0.21%)
Sep 15, 2014 181.42 183.82 180.74 180.92 15,333 -0.76(-0.42%)
Sep 12, 2014 183.70 184.56 181.00 181.68 18,145 +1.30(+0.72%)
Sep 11, 2014 180.84 183.00 180.22 180.38 27,307 +5.00(+2.85%)
Sep 10, 2014 174.82 177.04 174.16 175.38 12,715 +1.98(+1.14%)
Sep 09, 2014 175.34 177.44 173.40 173.40 11,584 -1.30(-0.74%)
Sep 08, 2014 172.94 176.36 172.94 174.70 32,252 +3.20(+1.87%)
Sep 05, 2014 174.10 174.10 171.50 171.50 14,995 -2.40(-1.38%)
Sep 04, 2014 169.38 174.82 169.38 173.90 13,368 +2.52(+1.47%)
Sep 03, 2014 172.40 173.02 171.38 171.38 7,971 -0.84(-0.49%)
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.