Skip to main content

Ultrashort Silver -2X ETF (NY: ZSL )

17.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 219.84 219.84 214.52 214.64 6,038 -5.80(-2.63%)
Feb 26, 2016 212.04 221.32 211.04 220.44 9,765 +11.04(+5.27%)
Feb 25, 2016 211.12 211.32 207.08 209.40 7,275 +3.88(+1.89%)
Feb 24, 2016 199.96 206.88 196.96 205.52 18,611 +0.12(+0.06%)
Feb 23, 2016 205.76 207.12 204.48 205.40 25,532 -2.76(-1.33%)
Feb 22, 2016 210.48 211.36 205.84 208.16 16,433 +5.20(+2.56%)
Feb 19, 2016 204.40 204.40 201.20 202.96 11,769 +3.64(+1.83%)
Feb 18, 2016 205.96 205.96 198.24 199.32 11,652 -6.60(-3.21%)
Feb 17, 2016 205.92 206.08 203.52 205.92 5,369 -1.08(-0.52%)
Feb 16, 2016 202.80 207.56 202.04 207.00 16,913 +12.68(+6.53%)
Feb 12, 2016 195.40 194.32 194.32 194.32 10,825 -0.64(-0.33%)
Feb 11, 2016 196.56 198.48 188.76 194.96 19,667 -11.48(-5.56%)
Feb 10, 2016 208.00 212.68 206.08 206.44 10,889 -3.04(-1.45%)
Feb 09, 2016 203.92 209.48 202.36 209.48 11,468 +4.60(+2.25%)
Feb 08, 2016 209.24 209.24 202.00 204.88 12,749 -8.80(-4.12%)
Feb 05, 2016 224.20 225.11 213.64 213.68 8,231 -4.88(-2.23%)
Feb 04, 2016 220.00 220.92 217.20 218.56 11,037 -8.48(-3.74%)
Feb 03, 2016 231.12 233.76 220.88 227.04 15,553 -9.70(-4.10%)
Feb 02, 2016 235.32 237.73 234.04 236.74 5,036 +2.26(+0.96%)
Feb 01, 2016 236.64 238.04 233.92 234.48 9,914 -4.28(-1.79%)
Jan 29, 2016 239.16 241.00 237.60 238.76 35,330 +0.72(+0.30%)
Jan 28, 2016 239.64 239.92 236.98 238.04 11,479 +5.04(+2.16%)
Jan 27, 2016 234.36 238.00 232.00 233.00 4,095 +0.28(+0.12%)
Jan 26, 2016 239.56 239.61 229.96 232.72 14,319 -9.48(-3.91%)
Jan 25, 2016 242.68 244.84 241.28 242.20 12,986 -7.08(-2.84%)
Jan 22, 2016 243.32 249.40 238.28 249.28 15,515 +3.00(+1.22%)
Jan 21, 2016 252.04 254.56 245.32 246.28 11,476 +0.84(+0.34%)
Jan 20, 2016 246.80 249.12 243.70 245.44 15,037 -4.40(-1.76%)
Jan 19, 2016 244.72 250.00 244.72 249.84 38,823 -5.44(-2.13%)
Jan 15, 2016 248.96 255.28 255.28 255.28 14,875 -1.64(-0.64%)
Jan 14, 2016 255.92 260.20 255.92 256.92 14,321 +11.64(+4.75%)
Jan 13, 2016 251.00 252.72 243.88 245.28 34,551 -13.16(-5.09%)
Jan 12, 2016 257.20 260.60 256.28 258.44 14,992 +2.56(+1.00%)
Jan 11, 2016 250.84 257.08 250.48 255.88 7,135 +4.12(+1.64%)
Jan 08, 2016 248.19 255.36 248.19 251.76 9,454 +10.80(+4.48%)
Jan 07, 2016 246.76 248.96 237.92 240.96 25,589 -10.04(-4.00%)
Jan 06, 2016 246.88 254.42 244.52 251.00 13,419 -1.00(-0.40%)
Jan 05, 2016 253.30 255.28 250.54 252.00 20,456 -4.36(-1.70%)
Jan 04, 2016 247.08 257.84 245.03 256.36 10,701 -1.84(-0.71%)
Dec 31, 2015 257.20 258.20 258.20 258.20 4,500 +1.08(+0.42%)
Dec 30, 2015 257.36 259.12 255.64 257.12 13,149 +2.32(+0.91%)
Dec 29, 2015 250.68 254.88 250.16 254.80 105,272 +0.72(+0.28%)
Dec 28, 2015 250.36 256.48 249.36 254.08 10,471 +15.68(+6.58%)
Dec 24, 2015 239.12 238.40 238.40 238.40 2,475 -3.40(-1.41%)
Dec 23, 2015 242.76 244.92 240.24 241.80 4,455 -1.28(-0.53%)
Dec 22, 2015 240.48 243.56 240.48 243.08 4,075 +0.04(+0.02%)
Dec 21, 2015 243.84 244.92 240.40 243.04 6,698 -6.20(-2.49%)
Dec 18, 2015 257.16 257.20 245.40 249.24 13,120 -14.32(-5.43%)
Dec 17, 2015 256.16 264.16 256.16 263.56 12,796 +14.84(+5.97%)
Dec 16, 2015 248.08 253.96 241.60 248.72 17,012 -13.20(-5.04%)
Dec 15, 2015 263.64 264.00 260.08 261.92 2,047 -2.32(-0.88%)
Dec 14, 2015 260.00 265.16 259.64 264.24 8,572 +7.80(+3.04%)
Dec 11, 2015 259.40 261.48 254.75 256.44 15,579 +7.64(+3.07%)
Dec 10, 2015 249.28 249.60 247.28 248.80 1,813 +0.40(+0.16%)
Dec 09, 2015 242.08 248.48 242.08 248.40 4,801 +0.52(+0.21%)
Dec 08, 2015 244.76 249.14 244.76 247.88 4,065 +3.12(+1.27%)
Dec 07, 2015 236.80 244.76 236.80 244.76 13,696 +9.80(+4.17%)
Dec 04, 2015 242.84 244.04 232.40 234.96 23,884 -15.36(-6.14%)
Dec 03, 2015 252.24 255.68 249.16 250.32 12,618 -3.56(-1.40%)
Dec 02, 2015 251.36 257.08 251.32 253.88 15,256 +5.24(+2.11%)
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.