Skip to main content

Ultrashort Silver -2X ETF (NY: ZSL )

16.71 -0.34 (-1.99%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 214.60 219.16 211.00 211.08 19,338 +8.83(+4.37%)
Apr 29, 2015 199.00 202.25 196.76 202.25 13,915 +2.55(+1.28%)
Apr 28, 2015 202.02 203.68 197.80 199.70 23,441 -6.04(-2.94%)
Apr 27, 2015 220.84 220.84 202.92 205.74 35,746 -17.22(-7.72%)
Apr 24, 2015 220.79 226.02 220.79 222.96 7,000 +4.54(+2.08%)
Apr 23, 2015 221.84 221.88 217.58 218.42 6,708 -2.58(-1.17%)
Apr 22, 2015 217.74 223.16 216.66 221.00 6,733 +5.68(+2.64%)
Apr 21, 2015 217.36 217.36 213.76 215.32 2,458 -0.88(-0.41%)
Apr 20, 2015 210.10 218.78 210.10 216.20 19,934 +7.42(+3.55%)
Apr 17, 2015 208.00 209.98 207.15 208.78 5,684 -0.56(-0.27%)
Apr 16, 2015 206.08 211.75 204.67 209.34 5,828 +1.72(+0.83%)
Apr 15, 2015 210.22 211.40 205.52 207.62 5,840 -2.98(-1.42%)
Apr 14, 2015 210.70 211.66 207.29 210.60 7,775 +2.28(+1.09%)
Apr 13, 2015 207.08 209.02 207.08 208.32 6,684 +4.74(+2.33%)
Apr 10, 2015 202.80 206.58 199.80 203.58 12,074 -7.98(-3.77%)
Apr 09, 2015 209.92 213.18 209.92 211.56 15,887 +8.00(+3.93%)
Apr 08, 2015 196.76 206.30 196.76 203.56 33,566 +8.36(+4.28%)
Apr 07, 2015 195.26 197.56 195.02 195.20 9,846 +2.60(+1.35%)
Apr 06, 2015 189.18 193.71 185.20 192.60 27,931 -5.96(-3.00%)
Apr 02, 2015 197.58 198.56 198.56 198.56 38,800 +5.16(+2.67%)
Apr 01, 2015 199.80 199.80 190.54 193.40 18,360 -8.30(-4.12%)
Mar 31, 2015 201.58 203.15 198.00 201.70 11,894 +2.34(+1.17%)
Mar 30, 2015 197.96 201.96 197.80 199.36 25,474 +4.42(+2.27%)
Mar 27, 2015 191.92 196.56 191.30 194.94 16,407 +2.79(+1.45%)
Mar 26, 2015 192.02 193.19 190.50 192.15 13,511 -2.85(-1.46%)
Mar 25, 2015 191.20 195.00 190.12 195.00 6,215 +1.68(+0.87%)
Mar 24, 2015 195.40 197.44 193.32 193.32 7,358 +0.28(+0.15%)
Mar 23, 2015 197.90 197.93 191.08 193.04 31,962 -7.46(-3.72%)
Mar 20, 2015 211.28 211.82 195.46 200.50 51,859 -15.50(-7.18%)
Mar 19, 2015 221.46 222.02 213.62 216.00 16,550 -1.97(-0.90%)
Mar 18, 2015 234.60 235.14 216.28 217.97 19,954 -14.07(-6.06%)
Mar 17, 2015 236.82 237.50 227.28 232.04 8,510 +1.74(+0.76%)
Mar 16, 2015 229.40 234.04 226.96 230.30 9,510 -1.26(-0.54%)
Mar 13, 2015 230.46 234.68 230.46 231.56 4,916 +0.78(+0.34%)
Mar 12, 2015 231.58 234.20 229.52 230.78 18,000 -3.36(-1.44%)
Mar 11, 2015 231.26 240.46 230.78 234.14 25,267 +4.80(+2.09%)
Mar 10, 2015 225.46 229.86 224.60 229.34 25,214 +2.80(+1.24%)
Mar 09, 2015 224.02 226.54 223.50 226.54 13,828 +3.24(+1.45%)
Mar 06, 2015 222.22 226.44 221.60 223.30 21,229 +8.18(+3.80%)
Mar 05, 2015 213.32 216.00 209.89 215.12 3,674 +0.56(+0.26%)
Mar 04, 2015 213.24 218.00 212.98 214.56 7,959 +1.58(+0.74%)
Mar 03, 2015 208.68 215.36 207.91 212.98 13,484 +2.24(+1.06%)
Mar 02, 2015 206.92 211.09 205.22 210.74 13,044 +5.60(+2.73%)
Feb 27, 2015 203.82 206.18 203.01 205.14 8,983 -1.38(-0.67%)
Feb 26, 2015 202.00 207.10 201.10 206.52 10,304 -0.10(-0.05%)
Feb 25, 2015 207.90 209.48 206.00 206.62 27,319 -7.52(-3.51%)
Feb 24, 2015 213.76 218.38 208.10 214.14 18,558 +1.87(+0.88%)
Feb 23, 2015 210.80 214.08 204.46 212.27 30,432 -2.73(-1.27%)
Feb 20, 2015 209.60 215.90 208.84 215.00 22,189 +3.82(+1.81%)
Feb 19, 2015 208.52 211.96 207.36 211.18 16,616 +1.40(+0.67%)
Feb 18, 2015 209.68 214.02 205.52 209.78 21,182 +2.18(+1.05%)
Feb 17, 2015 208.94 213.50 207.60 207.60 50,619 +17.30(+9.09%)
Feb 13, 2015 191.72 190.30 190.30 190.30 31,750 -9.69(-4.85%)
Feb 12, 2015 199.54 202.80 198.40 199.99 6,080 -2.81(-1.39%)
Feb 11, 2015 198.58 202.80 197.60 202.80 13,500 +2.98(+1.49%)
Feb 10, 2015 198.60 200.58 195.26 199.82 16,675 +4.04(+2.06%)
Feb 09, 2015 199.54 199.54 194.10 195.78 13,709 -8.20(-4.02%)
Feb 06, 2015 200.38 206.06 197.74 203.98 38,550 +13.60(+7.14%)
Feb 05, 2015 193.80 197.22 189.82 190.38 25,355 +0.50(+0.26%)
Feb 04, 2015 189.18 189.88 185.66 189.88 17,440 -1.20(-0.63%)
Feb 03, 2015 190.94 195.70 187.60 191.08 24,265 -2.98(-1.54%)
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.