Skip to main content

Ultrashort Silver -2X ETF (NY: ZSL )

16.76 -0.29 (-1.72%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 140.06 143.10 139.85 140.40 257,131 +0.86(+0.62%)
Apr 29, 2013 140.72 142.50 137.98 139.54 254,268 -5.14(-3.55%)
Apr 26, 2013 140.00 148.04 137.38 144.68 380,573 +5.08(+3.64%)
Apr 25, 2013 148.58 149.10 138.64 139.60 532,521 -14.70(-9.53%)
Apr 24, 2013 155.26 158.80 153.34 154.30 225,435 -3.34(-2.12%)
Apr 23, 2013 157.42 160.36 156.52 157.64 336,656 +5.64(+3.71%)
Apr 22, 2013 150.30 153.44 149.70 152.00 213,225 -2.52(-1.63%)
Apr 19, 2013 151.42 158.00 151.08 154.52 466,148 -0.22(-0.14%)
Apr 18, 2013 154.42 155.82 151.60 154.74 225,149 +0.40(+0.26%)
Apr 17, 2013 152.24 156.32 148.10 154.34 496,753 +2.94(+1.94%)
Apr 16, 2013 147.36 154.64 146.75 151.40 569,806 -7.66(-4.82%)
Apr 15, 2013 147.20 159.90 145.74 159.06 1,243,562 +31.24(+24.44%)
Apr 12, 2013 121.00 128.70 120.40 127.82 581,771 +12.46(+10.80%)
Apr 11, 2013 115.62 115.88 113.54 115.36 110,537 -0.22(-0.19%)
Apr 10, 2013 113.10 116.27 112.90 115.58 200,005 +3.14(+2.79%)
Apr 09, 2013 117.26 117.52 111.42 112.44 261,334 -6.28(-5.29%)
Apr 08, 2013 119.04 119.70 118.26 118.72 100,621 +0.46(+0.39%)
Apr 05, 2013 120.06 121.00 117.76 118.26 154,575 -3.90(-3.19%)
Apr 04, 2013 123.32 124.36 121.04 122.16 193,093 +1.00(+0.83%)
Apr 03, 2013 118.98 123.46 118.16 121.16 278,381 +2.26(+1.90%)
Apr 02, 2013 116.22 119.24 115.74 118.90 344,176 +6.12(+5.43%)
Apr 01, 2013 112.66 113.86 112.14 112.78 95,569 +2.74(+2.49%)
Mar 28, 2013 109.18 111.32 108.14 110.04 93,404 +2.35(+2.18%)
Mar 27, 2013 110.46 112.18 107.00 107.69 173,301 +0.05(+0.04%)
Mar 26, 2013 107.06 108.24 106.86 107.64 121,536 +0.68(+0.64%)
Mar 25, 2013 107.28 108.00 106.12 106.96 159,714 -0.80(-0.74%)
Mar 22, 2013 107.78 108.10 106.52 107.76 189,769 +3.36(+3.22%)
Mar 21, 2013 104.18 104.52 103.42 104.40 155,522 -2.84(-2.65%)
Mar 20, 2013 106.88 109.26 106.50 107.24 96,271 +0.82(+0.77%)
Mar 19, 2013 106.94 107.12 104.78 106.42 139,481 +0.14(+0.13%)
Mar 18, 2013 105.60 106.84 105.36 106.28 108,308 -1.20(-1.12%)
Mar 15, 2013 106.82 107.66 105.40 107.48 141,514 -0.04(-0.04%)
Mar 14, 2013 108.24 108.28 106.38 107.52 138,861 +1.16(+1.09%)
Mar 13, 2013 104.44 106.76 103.85 106.36 82,333 +1.96(+1.88%)
Mar 12, 2013 104.36 104.76 103.18 104.40 168,291 -1.48(-1.40%)
Mar 11, 2013 107.14 107.44 105.78 105.88 86,702 -0.22(-0.21%)
Mar 08, 2013 109.26 109.62 103.80 106.10 246,962 -0.70(-0.66%)
Mar 07, 2013 105.74 107.60 105.50 106.80 114,044 +1.28(+1.21%)
Mar 06, 2013 108.36 109.32 105.18 105.52 184,379 -2.58(-2.39%)
Mar 05, 2013 106.14 109.35 105.46 108.10 170,699 -1.16(-1.06%)
Mar 04, 2013 109.16 110.14 108.24 109.26 154,246 +0.18(+0.17%)
Mar 01, 2013 108.80 110.38 107.80 109.08 275,160 -0.98(-0.89%)
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%)
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.