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 (%)
Feb 28, 2013 107.74 110.90 107.60 110.06 299,216 +3.44(+3.23%)
Feb 27, 2013 105.28 107.52 104.94 106.62 152,587 +3.18(+3.07%)
Feb 26, 2013 106.98 109.50 102.86 103.44 326,397 -4.92(-4.54%)
Feb 22, 2013 109.78 111.30 108.30 108.36 249,292 -0.56(-0.51%)
Feb 21, 2013 109.66 109.98 107.60 108.92 277,482 -1.22(-1.11%)
Feb 20, 2013 106.92 111.88 106.76 110.14 555,094 +6.18(+5.94%)
Feb 19, 2013 101.06 105.14 100.89 103.96 341,486 +2.68(+2.65%)
Feb 15, 2013 99.78 102.16 99.12 101.28 461,020 +4.14(+4.26%)
Feb 14, 2013 94.18 98.44 93.88 97.14 344,864 +1.94(+2.04%)
Feb 13, 2013 93.50 95.38 93.45 95.20 185,087 +2.02(+2.17%)
Feb 12, 2013 94.86 95.54 92.82 93.18 191,271 -0.63(-0.67%)
Feb 11, 2013 93.64 94.94 93.20 93.81 207,099 +2.75(+3.02%)
Feb 08, 2013 91.32 91.90 89.84 91.06 90,955 +0.01(+0.01%)
Feb 07, 2013 91.56 91.82 88.80 91.05 415,485 +2.03(+2.28%)
Feb 06, 2013 89.98 89.98 88.80 89.02 104,629 -0.78(-0.87%)
Feb 04, 2013 91.20 91.34 88.66 89.80 266,060 +0.72(+0.81%)
Feb 01, 2013 87.76 91.00 87.56 89.08 287,165 -2.24(-2.45%)
Jan 31, 2013 89.54 93.24 89.14 91.32 394,990 +2.92(+3.30%)
Jan 30, 2013 88.96 89.42 86.80 88.40 340,779 -3.74(-4.06%)
Jan 29, 2013 93.62 93.67 91.50 92.14 200,197 -3.02(-3.17%)
Jan 28, 2013 94.62 95.92 93.92 95.16 179,038 +1.98(+2.12%)
Jan 25, 2013 91.64 93.69 91.32 93.18 385,144 +2.72(+3.01%)
Jan 24, 2013 89.88 90.89 88.92 90.46 445,423 +3.16(+3.62%)
Jan 23, 2013 86.72 88.12 86.10 87.30 209,152 -0.38(-0.43%)
Jan 22, 2013 89.22 89.28 86.74 87.68 261,687 -1.84(-2.06%)
Jan 18, 2013 88.26 90.32 88.20 89.52 189,084 -0.88(-0.97%)
Jan 17, 2013 93.44 93.64 89.10 90.40 224,630 -1.30(-1.42%)
Jan 16, 2013 93.00 93.58 91.24 91.70 153,524 -0.48(-0.52%)
Jan 15, 2013 93.14 93.82 91.02 92.18 192,216 -1.98(-2.10%)
Jan 14, 2013 94.06 96.14 93.60 94.16 198,321 -3.70(-3.78%)
Jan 11, 2013 96.40 99.88 96.32 97.86 177,947 +1.96(+2.04%)
Jan 10, 2013 96.68 96.70 94.98 95.90 159,751 -2.78(-2.82%)
Jan 09, 2013 98.96 100.62 98.56 98.68 135,133 +0.02(+0.02%)
Jan 08, 2013 98.14 99.86 97.36 98.66 163,953 -1.48(-1.48%)
Jan 07, 2013 101.42 101.48 99.49 100.14 136,203 +0.58(+0.58%)
Jan 04, 2013 102.64 104.24 99.12 99.56 307,920 -1.42(-1.41%)
Jan 03, 2013 96.80 101.80 95.41 100.98 445,461 +4.88(+5.08%)
Jan 02, 2013 93.24 96.25 93.12 96.10 339,138 -4.04(-4.03%)
Dec 31, 2012 102.18 102.72 99.32 100.14 246,000 -1.98(-1.94%)
Dec 28, 2012 101.98 103.10 101.70 102.12 137,758 +1.14(+1.13%)
Dec 27, 2012 102.60 103.22 99.04 100.98 204,778 -1.78(-1.73%)
Dec 26, 2012 101.62 103.56 101.10 102.76 144,240 -0.58(-0.56%)
Dec 24, 2012 102.00 103.68 101.70 103.34 78,384 +0.64(+0.62%)
Dec 21, 2012 103.16 103.37 100.64 102.70 254,691 -0.15(-0.14%)
Dec 20, 2012 101.50 105.10 100.78 102.85 647,493 +6.99(+7.29%)
Dec 19, 2012 95.60 96.30 93.93 95.86 276,448 +3.22(+3.48%)
Dec 18, 2012 88.90 94.32 88.60 92.64 386,303 +3.14(+3.51%)
Dec 17, 2012 89.46 90.72 89.00 89.50 135,812 -0.30(-0.33%)
Dec 14, 2012 88.34 89.80 87.72 89.80 126,431 +2.04(+2.32%)
Dec 13, 2012 88.38 89.52 87.21 87.76 350,254 +4.56(+5.48%)
Dec 12, 2012 84.30 85.22 81.50 83.20 357,172 -2.56(-2.99%)
Dec 11, 2012 85.92 86.68 85.56 85.76 160,720 +1.40(+1.66%)
Dec 10, 2012 83.58 84.56 83.54 84.36 119,198 -0.72(-0.85%)
Dec 07, 2012 85.04 86.06 84.16 85.08 154,826 -0.46(-0.54%)
Dec 06, 2012 87.20 87.44 84.22 85.54 248,564 -0.76(-0.88%)
Dec 05, 2012 86.26 88.04 85.84 86.30 254,289 +0.46(+0.54%)
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.