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 (%)
Jul 31, 2019 131.96 135.72 131.48 135.08 18,797 +5.24(+4.04%)
Jul 30, 2019 131.00 131.52 129.20 129.84 5,184 -1.72(-1.31%)
Jul 29, 2019 132.20 133.28 131.52 131.56 6,180 -1.78(-1.33%)
Jul 26, 2019 131.44 133.55 131.28 133.34 5,450 +0.78(+0.58%)
Jul 25, 2019 130.52 133.40 130.41 132.56 6,237 +3.12(+2.41%)
Jul 24, 2019 129.31 130.24 128.89 129.44 4,350 -3.25(-2.45%)
Jul 23, 2019 131.56 132.72 130.40 132.69 4,123 +0.06(+0.04%)
Jul 22, 2019 133.80 133.80 132.14 132.64 6,224 -3.40(-2.50%)
Jul 19, 2019 131.84 138.00 129.36 136.04 16,775 +2.52(+1.89%)
Jul 18, 2019 137.40 138.56 133.20 133.52 13,681 -6.12(-4.38%)
Jul 17, 2019 143.80 143.88 139.36 139.64 12,674 -8.36(-5.65%)
Jul 16, 2019 149.04 149.04 144.80 148.00 5,908 -2.92(-1.93%)
Jul 15, 2019 153.28 153.28 150.92 150.92 699 -3.51(-2.27%)
Jul 12, 2019 156.24 156.84 154.03 154.43 5,400 -1.90(-1.21%)
Jul 11, 2019 154.75 156.73 154.20 156.33 6,780 +2.16(+1.40%)
Jul 10, 2019 154.00 156.40 153.72 154.17 5,770 -2.68(-1.71%)
Jul 09, 2019 158.12 158.92 156.85 156.85 1,229 -2.03(-1.28%)
Jul 08, 2019 157.60 158.88 157.24 158.88 2,084 -0.02(-0.01%)
Jul 05, 2019 157.96 160.00 157.96 158.90 8,100 +5.90(+3.86%)
Jul 03, 2019 153.04 153.04 152.60 153.00 725 -0.28(-0.18%)
Jul 02, 2019 156.60 156.60 153.28 153.28 2,978 -3.00(-1.92%)
Jul 01, 2019 154.88 156.33 153.09 156.28 1,540 +3.55(+2.32%)
Jun 28, 2019 153.88 154.16 152.73 152.73 1,175 -1.06(-0.69%)
Jun 27, 2019 154.72 154.92 153.79 153.79 4,629 +0.86(+0.56%)
Jun 26, 2019 152.72 152.96 151.75 152.93 1,428 +1.61(+1.07%)
Jun 25, 2019 149.63 152.72 149.63 151.32 2,480 +1.89(+1.27%)
Jun 24, 2019 151.76 151.80 149.25 149.43 1,469 -2.01(-1.33%)
Jun 21, 2019 151.16 153.44 151.16 151.44 1,675 +2.00(+1.34%)
Jun 20, 2019 151.04 151.72 147.80 149.44 4,416 -7.46(-4.76%)
Jun 19, 2019 159.85 160.12 156.90 156.90 894 -2.06(-1.29%)
Jun 18, 2019 160.36 161.80 158.00 158.96 4,390 -3.80(-2.34%)
Jun 17, 2019 161.64 163.19 161.52 162.76 973 +0.28(+0.17%)
Jun 14, 2019 160.77 164.22 159.48 162.48 2,250 +0.79(+0.49%)
Jun 13, 2019 163.32 163.48 160.76 161.69 6,033 -2.84(-1.73%)
Jun 12, 2019 163.56 164.53 163.52 164.53 856 -0.44(-0.27%)
Jun 11, 2019 166.00 166.00 163.92 164.96 1,502 -1.04(-0.62%)
Jun 10, 2019 164.52 167.00 164.52 166.00 5,275 +6.75(+4.24%)
Jun 07, 2019 159.44 159.72 156.32 159.25 11,900 -3.30(-2.03%)
Jun 06, 2019 161.08 162.55 160.92 162.55 1,538 -1.73(-1.05%)
Jun 05, 2019 160.08 164.40 160.08 164.28 11,509 +1.01(+0.62%)
Jun 04, 2019 165.24 165.37 163.27 163.27 3,577 -0.73(-0.45%)
Jun 03, 2019 166.24 166.95 163.28 164.00 56,033 -5.35(-3.16%)
May 31, 2019 170.80 170.80 166.88 169.35 3,150 -1.35(-0.79%)
May 30, 2019 172.63 172.80 169.40 170.71 2,997 -2.32(-1.34%)
May 29, 2019 172.16 173.24 172.16 173.02 2,134 -1.88(-1.08%)
May 28, 2019 175.40 176.12 174.90 174.90 1,464 +5.17(+3.05%)
May 24, 2019 169.84 170.20 169.36 169.73 1,100 +0.73(+0.43%)
May 23, 2019 170.52 170.52 167.92 169.00 3,181 -3.71(-2.15%)
May 22, 2019 172.52 172.72 171.68 172.71 1,552 -0.00(-0.00%)
May 21, 2019 173.63 174.56 172.64 172.72 40,935 +0.64(+0.37%)
May 20, 2019 173.28 173.52 172.04 172.08 1,722 -0.95(-0.55%)
May 17, 2019 172.88 173.80 172.64 173.03 5,075 +3.34(+1.97%)
May 16, 2019 165.40 170.76 165.40 169.68 4,215 +5.32(+3.24%)
May 15, 2019 164.04 164.80 163.76 164.36 5,863 +0.01(+0.01%)
May 14, 2019 163.32 164.69 163.32 164.35 21,209 -0.51(-0.31%)
May 13, 2019 164.40 165.72 164.40 164.86 7,303 +0.06(+0.04%)
May 10, 2019 165.20 165.36 164.32 164.80 6,650 -0.47(-0.29%)
May 09, 2019 165.88 166.08 164.12 165.27 3,301 +2.11(+1.29%)
May 08, 2019 161.64 163.44 161.64 163.16 4,885 +1.61(+0.99%)
May 07, 2019 162.08 162.72 161.56 161.56 18,972 -0.09(-0.06%)
May 06, 2019 164.00 164.00 161.34 161.65 7,789 +0.21(+0.13%)
May 03, 2019 164.48 164.48 160.76 161.44 39,725 -6.90(-4.10%)
May 02, 2019 168.40 169.48 167.68 168.34 42,637 +0.91(+0.54%)
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.