Skip to main content

Ultrashort Silver -2X ETF (NY: ZSL )

16.71 -0.34 (-1.99%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 192.98 194.70 190.52 193.80 6,801 -0.58(-0.30%)
May 28, 2015 194.74 197.38 193.64 194.38 5,509 -0.14(-0.07%)
May 27, 2015 194.50 195.90 193.32 194.52 9,846 +1.20(+0.62%)
May 26, 2015 193.22 193.90 190.21 193.32 32,971 +7.34(+3.95%)
May 22, 2015 185.80 185.98 185.98 185.98 27,400 +0.76(+0.41%)
May 21, 2015 185.88 185.88 183.54 185.22 11,389 -0.04(-0.02%)
May 20, 2015 184.42 185.98 182.02 185.26 24,446 +0.33(+0.18%)
May 19, 2015 180.06 190.28 179.00 184.93 38,919 +10.43(+5.98%)
May 18, 2015 174.46 176.30 173.00 174.50 17,829 -3.62(-2.03%)
May 15, 2015 179.46 179.46 176.44 178.12 21,058 -1.06(-0.59%)
May 14, 2015 179.88 181.17 176.69 179.18 40,834 -8.28(-4.42%)
May 13, 2015 189.16 189.80 184.72 187.46 44,600 -13.44(-6.69%)
May 12, 2015 204.80 205.24 200.02 200.90 14,018 -7.04(-3.39%)
May 11, 2015 201.64 208.30 201.46 207.94 9,073 +5.16(+2.54%)
May 08, 2015 203.96 205.64 201.64 202.78 4,789 -3.66(-1.77%)
May 07, 2015 203.78 207.02 201.90 206.44 7,504 +5.16(+2.56%)
May 06, 2015 199.00 202.76 198.60 201.28 3,469 +1.08(+0.54%)
May 05, 2015 198.10 201.50 197.58 200.20 11,259 -3.80(-1.86%)
May 04, 2015 198.00 204.54 196.92 204.00 16,631 -5.18(-2.48%)
May 01, 2015 213.92 216.48 209.18 209.18 30,799 -1.90(-0.90%)
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%)
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.