Skip to main content

Ultrashort Silver -2X ETF (NY: ZSL )

16.70 -0.35 (-2.05%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 126.52 128.82 125.92 128.52 178,245 +2.34(+1.85%)
Jul 30, 2012 130.94 131.18 125.88 126.18 201,756 -4.04(-3.10%)
Jul 27, 2012 131.58 134.24 130.00 130.22 151,790 -2.46(-1.85%)
Jul 26, 2012 131.42 134.08 130.56 132.68 182,345 -1.88(-1.40%)
Jul 25, 2012 135.40 137.28 132.64 134.56 211,484 -3.60(-2.61%)
Jul 24, 2012 136.68 142.22 136.42 138.16 215,058 +0.16(+0.12%)
Jul 23, 2012 139.44 140.50 136.36 138.00 153,187 +2.80(+2.07%)
Jul 20, 2012 139.42 139.68 133.76 135.20 202,096 -0.70(-0.52%)
Jul 19, 2012 134.60 136.94 133.32 135.90 127,089 -0.12(-0.09%)
Jul 18, 2012 137.60 137.84 135.28 136.02 182,636 -0.01(-0.01%)
Jul 17, 2012 135.58 140.64 134.34 136.03 349,805 +0.45(+0.33%)
Jul 16, 2012 135.10 137.20 134.44 135.58 132,493 -0.64(-0.47%)
Jul 13, 2012 136.40 136.40 133.14 136.22 170,528 -0.98(-0.71%)
Jul 12, 2012 143.80 144.36 135.26 137.20 378,971 -1.62(-1.17%)
Jul 11, 2012 139.20 141.30 136.70 138.82 281,085 -2.06(-1.46%)
Jul 10, 2012 135.16 141.80 135.00 140.88 287,652 +4.79(+3.52%)
Jul 09, 2012 137.30 137.66 134.46 136.09 155,559 -2.45(-1.77%)
Jul 06, 2012 137.02 140.16 136.60 138.54 290,758 +5.42(+4.07%)
Jul 05, 2012 133.80 134.16 131.10 133.12 168,157 +5.82(+4.57%)
Jul 03, 2012 128.94 129.56 126.12 127.30 277,974 -7.76(-5.75%)
Jul 02, 2012 135.74 137.06 134.12 135.06 208,983 -0.58(-0.43%)
Jun 29, 2012 135.24 138.28 132.30 135.64 400,274 -11.10(-7.56%)
Jun 28, 2012 142.76 149.96 142.54 146.74 497,823 +5.28(+3.73%)
Jun 27, 2012 137.88 142.98 137.16 141.46 263,949 +1.68(+1.20%)
Jun 26, 2012 138.08 142.58 137.08 139.78 205,821 +4.60(+3.40%)
Jun 25, 2012 143.30 144.00 134.12 135.18 443,527 -6.72(-4.74%)
Jun 22, 2012 143.48 145.50 141.80 141.90 347,006 -0.30(-0.21%)
Jun 21, 2012 135.62 142.70 134.76 142.20 636,994 +11.14(+8.50%)
Jun 20, 2012 130.04 134.50 126.08 131.06 537,800 +3.18(+2.49%)
Jun 19, 2012 125.00 128.98 124.78 127.88 200,769 +2.46(+1.96%)
Jun 18, 2012 128.60 129.38 124.48 125.42 208,855 -0.68(-0.54%)
Jun 15, 2012 126.18 126.88 125.02 126.10 157,191 -0.16(-0.13%)
Jun 14, 2012 124.36 130.36 124.22 126.26 328,970 +1.72(+1.38%)
Jun 13, 2012 122.72 124.90 122.16 124.54 208,908 +1.28(+1.04%)
Jun 12, 2012 124.22 125.98 122.56 123.26 370,698 -3.40(-2.68%)
Jun 11, 2012 126.18 129.40 126.00 126.66 343,902 +0.02(+0.02%)
Jun 08, 2012 130.94 130.94 126.64 126.64 310,529 -0.38(-0.30%)
Jun 07, 2012 118.72 128.90 118.68 127.02 586,088 +6.36(+5.27%)
Jun 06, 2012 118.44 121.88 116.60 120.66 629,808 -8.38(-6.49%)
Jun 05, 2012 131.52 132.00 129.00 129.04 200,991 -3.10(-2.35%)
Jun 04, 2012 130.82 135.04 130.80 132.14 196,389 +1.94(+1.49%)
Jun 01, 2012 132.00 133.36 127.74 130.20 501,282 -7.72(-5.60%)
May 31, 2012 135.92 140.00 134.34 137.92 365,210 +1.74(+1.28%)
May 30, 2012 139.96 141.76 133.82 136.18 519,791 -0.56(-0.41%)
May 29, 2012 130.42 138.14 129.30 136.74 552,049 +5.40(+4.11%)
May 25, 2012 133.24 134.04 130.18 131.34 344,825 -1.94(-1.46%)
May 24, 2012 131.54 135.86 131.06 133.28 469,703 -3.86(-2.81%)
May 23, 2012 138.42 144.58 136.88 137.14 835,037 +2.42(+1.80%)
May 22, 2012 132.70 136.42 128.27 134.72 553,356 +3.40(+2.59%)
May 21, 2012 134.68 135.44 131.14 131.32 269,526 +1.44(+1.11%)
May 18, 2012 131.86 132.08 127.44 129.88 870,494 -6.06(-4.46%)
May 17, 2012 139.10 141.60 133.24 135.94 745,730 -9.56(-6.57%)
May 16, 2012 142.14 149.50 136.50 145.50 1,066,794 +4.80(+3.41%)
May 15, 2012 136.28 141.16 134.72 140.70 698,413 +5.68(+4.21%)
May 14, 2012 132.64 135.34 132.56 135.02 743,108 +6.20(+4.81%)
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.