Skip to main content

Ultrashort Silver ETF (NY: ZSL )

30.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 30.41 31.89 29.98 30.95 33,575 +1.68(+5.73%)
Apr 29, 2020 29.40 30.06 29.08 29.27 22,212 -0.96(-3.16%)
Apr 28, 2020 29.77 30.46 29.77 30.23 11,333 +0.65(+2.21%)
Apr 27, 2020 29.64 30.00 29.48 29.57 11,971 +0.19(+0.64%)
Apr 24, 2020 28.84 30.13 28.72 29.38 22,700 +0.18(+0.62%)
Apr 23, 2020 28.69 29.57 28.00 29.20 201,896 -0.32(-1.09%)
Apr 22, 2020 30.31 30.60 29.31 29.52 43,517 -1.57(-5.05%)
Apr 21, 2020 32.11 32.47 30.83 31.09 213,731 +2.05(+7.06%)
Apr 20, 2020 29.65 29.65 28.49 29.04 34,070 -0.85(-2.85%)
Apr 17, 2020 29.51 30.10 29.47 29.89 15,600 +1.48(+5.23%)
Apr 16, 2020 28.63 29.22 28.13 28.41 20,182 -0.10(-0.36%)
Apr 15, 2020 28.43 29.21 28.40 28.51 30,091 +1.18(+4.32%)
Apr 14, 2020 27.27 27.72 26.47 27.33 28,314 -1.11(-3.90%)
Apr 13, 2020 29.59 29.82 28.11 28.44 40,656 -0.01(-0.05%)
Apr 09, 2020 29.00 29.28 27.34 28.45 21,900 -2.67(-8.57%)
Apr 08, 2020 30.57 31.33 30.50 31.12 9,340 +0.42(+1.36%)
Apr 07, 2020 29.62 31.26 29.48 30.70 15,428 -0.10(-0.32%)
Apr 06, 2020 33.42 33.83 30.55 30.80 32,029 -3.69(-10.70%)
Apr 03, 2020 34.03 34.69 33.81 34.49 15,200 +0.57(+1.69%)
Apr 02, 2020 34.29 34.53 33.61 33.92 213,853 -3.21(-8.64%)
Apr 01, 2020 37.14 37.90 36.35 37.13 20,555 +0.47(+1.27%)
Mar 31, 2020 36.26 37.00 34.87 36.66 30,440 +0.55(+1.52%)
Mar 30, 2020 36.60 37.34 35.41 36.11 55,224 +1.48(+4.29%)
Mar 27, 2020 34.42 35.39 34.33 34.62 47,600 +0.42(+1.24%)
Mar 26, 2020 33.55 34.58 32.79 34.20 48,243 +0.09(+0.26%)
Mar 25, 2020 36.05 36.05 32.44 34.11 30,795 -1.92(-5.33%)
Mar 24, 2020 36.48 38.46 34.44 36.03 37,485 -6.92(-16.11%)
Mar 23, 2020 46.11 46.42 42.06 42.95 27,214 -5.97(-12.20%)
Mar 20, 2020 47.89 50.66 46.79 48.92 55,500 -2.97(-5.72%)
Mar 19, 2020 51.79 54.54 50.82 51.89 44,451 -0.88(-1.67%)
Mar 18, 2020 51.68 56.62 50.00 52.77 77,769 +4.90(+10.23%)
Mar 17, 2020 49.76 51.00 44.66 47.87 111,641 +0.70(+1.49%)
Mar 16, 2020 47.95 50.50 44.91 47.17 138,587 +9.47(+25.12%)
Mar 13, 2020 33.39 38.65 33.35 37.70 266,100 +3.97(+11.77%)
Mar 12, 2020 31.98 34.00 31.71 33.73 132,839 +4.03(+13.57%)
Mar 11, 2020 29.06 29.93 28.91 29.70 29,478 +0.44(+1.50%)
Mar 10, 2020 29.07 29.26 28.96 29.26 14,500 +0.39(+1.35%)
Mar 09, 2020 29.18 29.56 28.60 28.87 34,375 +1.13(+4.09%)
Mar 06, 2020 27.52 28.82 27.45 27.74 37,600 +0.37(+1.34%)
Mar 05, 2020 27.89 27.94 27.31 27.37 29,281 -0.65(-2.32%)
Mar 04, 2020 28.39 28.40 28.02 28.02 7,145 -0.32(-1.13%)
Mar 03, 2020 29.41 29.45 27.16 28.34 85,783 -1.70(-5.66%)
Mar 02, 2020 29.80 30.08 29.57 30.04 53,270 -0.24(-0.79%)
Feb 28, 2020 29.07 31.03 29.07 30.28 287,300 +3.16(+11.66%)
Feb 27, 2020 26.14 27.15 26.05 27.12 82,038 +0.69(+2.60%)
Feb 26, 2020 26.40 26.67 26.17 26.43 48,116 +0.04(+0.15%)
Feb 25, 2020 25.17 26.46 24.97 26.39 96,853 +2.02(+8.29%)
Feb 24, 2020 23.98 24.58 23.60 24.37 58,027 -0.43(-1.73%)
Feb 21, 2020 24.80 24.85 24.43 24.80 15,200 -0.35(-1.38%)
Feb 20, 2020 25.31 25.32 25.00 25.15 32,852 +0.26(+1.03%)
Feb 19, 2020 25.50 25.61 24.89 24.89 33,403 -0.68(-2.64%)
Feb 18, 2020 26.29 26.45 25.54 25.57 77,297 -1.51(-5.59%)
Feb 14, 2020 26.83 27.08 26.83 27.08 14,000 -0.26(-0.95%)
Feb 13, 2020 27.10 27.34 27.05 27.34 5,257 -0.53(-1.89%)
Feb 12, 2020 27.70 27.88 27.60 27.87 34,246 +0.58(+2.11%)
Feb 11, 2020 27.10 27.52 27.09 27.29 14,680 +0.40(+1.47%)
Feb 10, 2020 26.90 26.92 26.71 26.90 4,868 -0.21(-0.78%)
Feb 07, 2020 26.81 27.28 26.81 27.11 19,800 +0.33(+1.22%)
Feb 06, 2020 26.76 26.85 26.69 26.78 6,923 -0.63(-2.30%)
Feb 05, 2020 27.41 27.59 27.31 27.41 17,660 +0.02(+0.09%)
Feb 04, 2020 27.19 27.64 27.19 27.39 30,415 +0.12(+0.42%)
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.