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 28, 2018 133.08 134.28 132.16 133.88 4,989 +0.20(+0.15%)
Feb 27, 2018 130.88 134.80 130.88 133.68 10,976 +3.53(+2.71%)
Feb 26, 2018 130.56 131.96 130.04 130.15 3,535 -1.33(-1.01%)
Feb 23, 2018 131.52 132.04 131.24 131.48 1,527 +1.06(+0.81%)
Feb 22, 2018 130.42 3,446 -1.98(-1.50%)
Feb 21, 2018 131.72 132.46 128.00 132.40 49,461 -0.12(-0.09%)
Feb 20, 2018 129.76 133.32 129.70 132.52 9,509 +3.28(+2.54%)
Feb 16, 2018 129.24 129.24 129.24 0 +2.92(+2.31%)
Feb 15, 2018 126.80 130.07 126.20 126.32 8,209 -0.28(-0.22%)
Feb 14, 2018 130.64 130.64 125.40 126.60 51,728 -4.56(-3.48%)
Feb 13, 2018 132.04 133.00 130.44 131.16 7,806 -0.84(-0.64%)
Feb 12, 2018 132.96 133.24 130.56 132.00 8,158 -3.44(-2.54%)
Feb 09, 2018 135.68 137.28 134.92 135.44 13,607 +1.04(+0.77%)
Feb 08, 2018 133.64 136.16 132.64 134.40 18,042 -0.60(-0.44%)
Feb 07, 2018 133.20 135.88 132.52 135.00 10,114 +4.16(+3.18%)
Feb 06, 2018 129.72 131.20 129.20 130.84 12,218 +1.64(+1.27%)
Feb 05, 2018 126.64 129.52 126.40 129.20 58,757 -1.76(-1.34%)
Feb 02, 2018 124.96 131.00 124.96 130.96 12,853 +9.72(+8.02%)
Feb 01, 2018 122.84 123.20 121.21 121.24 5,907 +1.32(+1.10%)
Jan 31, 2018 121.36 122.44 119.36 119.92 11,709 -3.60(-2.91%)
Jan 30, 2018 120.72 123.52 120.56 123.52 8,532 +1.32(+1.08%)
Jan 29, 2018 121.07 123.12 120.92 122.20 11,261 +3.16(+2.65%)
Jan 26, 2018 119.76 119.76 118.04 119.04 6,677 -1.36(-1.13%)
Jan 25, 2018 117.44 122.04 115.88 120.40 16,725 +3.60(+3.08%)
Jan 24, 2018 119.84 119.84 115.80 116.80 25,319 -7.28(-5.87%)
Jan 23, 2018 126.96 128.44 124.08 124.08 8,186 -0.68(-0.55%)
Jan 22, 2018 124.64 125.28 124.36 124.76 4,317 +0.16(+0.13%)
Jan 19, 2018 124.52 125.00 123.53 124.60 2,919 -1.06(-0.84%)
Jan 18, 2018 124.48 126.24 122.96 125.66 9,733 +1.10(+0.88%)
Jan 17, 2018 122.68 124.92 122.00 124.56 11,377 +2.80(+2.30%)
Jan 16, 2018 123.44 124.08 121.60 121.76 17,493 +0.52(+0.43%)
Jan 12, 2018 121.24 121.24 121.24 0 -4.14(-3.30%)
Jan 11, 2018 125.56 126.92 124.48 125.38 16,668 +0.30(+0.24%)
Jan 10, 2018 125.36 125.08 5,879 +0.00(+0.00%)
Jan 09, 2018 125.52 126.12 124.60 125.08 11,192 +1.76(+1.43%)
Jan 08, 2018 123.08 124.28 122.60 123.32 10,799 +1.40(+1.15%)
Jan 05, 2018 122.84 122.86 121.08 121.92 10,863 -0.04(-0.04%)
Jan 04, 2018 122.40 122.48 121.00 121.96 13,909 -0.84(-0.68%)
Jan 03, 2018 122.28 123.88 121.36 122.80 9,817 +0.76(+0.62%)
Jan 02, 2018 123.16 123.16 121.80 122.04 7,957 -3.56(-2.83%)
Dec 29, 2017 125.60 125.60 125.60 0 -1.56(-1.23%)
Dec 28, 2017 127.68 128.08 126.59 127.16 15,227 -2.40(-1.85%)
Dec 27, 2017 130.00 130.60 128.94 129.56 8,431 -2.16(-1.64%)
Dec 26, 2017 132.80 132.92 131.47 131.72 2,021 -3.60(-2.66%)
Dec 22, 2017 136.56 136.92 133.92 135.32 11,168 -3.28(-2.37%)
Dec 21, 2017 138.32 138.90 137.28 138.60 2,241 +0.44(+0.32%)
Dec 20, 2017 137.56 138.16 136.48 138.16 3,281 -0.48(-0.35%)
Dec 19, 2017 139.00 139.96 138.48 138.64 4,266 -0.24(-0.17%)
Dec 18, 2017 138.92 139.20 138.04 138.88 13,879 -1.11(-0.79%)
Dec 15, 2017 140.00 141.20 139.44 139.99 13,863 -2.57(-1.80%)
Dec 14, 2017 141.68 144.00 141.68 142.56 13,845 +2.56(+1.83%)
Dec 13, 2017 146.04 146.84 138.20 140.00 83,641 -6.04(-4.14%)
Dec 12, 2017 147.32 148.26 145.84 146.04 27,777 -0.16(-0.11%)
Dec 11, 2017 145.56 146.76 144.64 146.20 15,514 +2.24(+1.56%)
Dec 08, 2017 145.04 145.48 143.04 143.96 19,786 -1.92(-1.32%)
Dec 07, 2017 144.64 147.28 143.68 145.88 17,798 +4.52(+3.20%)
Dec 06, 2017 141.20 142.56 140.24 141.36 12,188 +2.40(+1.73%)
Dec 05, 2017 138.40 140.68 137.80 138.96 15,681 +3.76(+2.78%)
Dec 04, 2017 135.36 136.96 135.36 135.20 22,700 +1.48(+1.11%)
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.