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 (%)
Aug 31, 2017 120.88 120.96 118.03 118.03 6,378 -2.85(-2.36%)
Aug 30, 2017 121.08 121.22 120.32 120.88 2,972 -0.56(-0.46%)
Aug 29, 2017 118.24 122.48 117.68 121.44 12,221 +1.12(+0.93%)
Aug 28, 2017 125.00 125.00 120.08 120.32 12,467 -6.40(-5.05%)
Aug 25, 2017 125.84 131.12 125.04 126.72 8,316 -1.76(-1.37%)
Aug 24, 2017 127.44 128.84 127.32 128.48 7,380 +2.22(+1.76%)
Aug 23, 2017 126.64 127.56 125.96 126.26 4,023 -1.06(-0.83%)
Aug 22, 2017 126.48 128.92 126.08 127.32 8,090 -0.05(-0.04%)
Aug 21, 2017 126.44 127.57 125.08 127.37 12,020 +0.41(+0.32%)
Aug 18, 2017 124.89 127.56 124.68 126.96 9,217 +0.28(+0.22%)
Aug 17, 2017 125.46 127.56 124.80 126.68 5,217 +0.92(+0.73%)
Aug 16, 2017 132.36 132.36 125.44 125.76 9,356 -7.12(-5.36%)
Aug 15, 2017 133.16 133.45 131.25 132.88 9,392 +6.44(+5.09%)
Aug 14, 2017 126.44 127.24 125.22 126.44 7,959 +0.56(+0.44%)
Aug 11, 2017 127.04 127.82 125.82 125.88 4,557 +0.04(+0.03%)
Aug 10, 2017 124.52 126.72 124.12 125.84 10,694 -3.20(-2.48%)
Aug 09, 2017 131.12 131.62 128.40 129.04 57,026 -7.50(-5.49%)
Aug 08, 2017 137.64 139.80 136.16 136.54 13,847 -3.82(-2.72%)
Aug 07, 2017 141.88 142.00 139.20 140.36 37,788 +0.24(+0.17%)
Aug 04, 2017 137.24 141.05 136.86 140.12 14,079 +6.24(+4.66%)
Aug 03, 2017 134.80 134.80 133.00 133.88 6,429 -1.44(-1.06%)
Aug 02, 2017 135.48 135.48 132.47 135.32 6,017 +2.30(+1.73%)
Aug 01, 2017 132.40 133.48 130.92 133.02 6,826 +2.30(+1.76%)
Jul 31, 2017 131.48 131.69 130.32 130.72 2,616 -1.81(-1.36%)
Jul 28, 2017 133.80 133.80 132.20 132.53 4,859 -2.51(-1.86%)
Jul 27, 2017 131.60 135.32 131.36 135.04 5,789 +1.24(+0.93%)
Jul 26, 2017 137.52 137.84 133.36 133.80 8,122 -3.16(-2.31%)
Jul 25, 2017 135.84 137.40 134.60 136.96 3,813 -0.16(-0.12%)
Jul 24, 2017 135.76 137.68 135.40 137.12 6,272 +0.36(+0.26%)
Jul 21, 2017 137.36 138.12 136.24 136.76 3,652 -3.44(-2.45%)
Jul 20, 2017 141.24 142.08 137.92 140.20 5,398 +0.12(+0.08%)
Jul 19, 2017 139.52 141.36 139.01 140.08 3,329 +0.80(+0.58%)
Jul 18, 2017 140.72 141.52 139.28 139.28 7,517 -4.04(-2.82%)
Jul 17, 2017 142.84 143.36 141.68 143.32 5,324 -2.99(-2.04%)
Jul 14, 2017 144.44 147.72 144.00 146.31 8,030 -4.77(-3.16%)
Jul 13, 2017 147.40 151.80 147.40 151.08 8,344 +3.92(+2.66%)
Jul 12, 2017 146.28 147.80 145.88 147.16 5,442 -1.56(-1.05%)
Jul 11, 2017 151.80 153.12 148.44 148.72 8,993 -3.16(-2.08%)
Jul 10, 2017 160.00 160.36 150.20 151.88 14,635 -2.52(-1.63%)
Jul 07, 2017 150.00 158.54 150.00 154.40 15,336 +7.96(+5.44%)
Jul 06, 2017 146.28 147.88 146.12 146.44 6,283 +0.56(+0.38%)
Jul 05, 2017 147.80 148.40 145.32 145.88 8,758 +1.36(+0.94%)
Jul 03, 2017 142.60 145.20 141.68 144.52 11,922 +8.16(+5.98%)
Jun 30, 2017 136.64 136.64 135.52 136.36 5,797 -0.08(-0.06%)
Jun 29, 2017 136.12 136.56 134.72 136.44 9,672 +3.12(+2.34%)
Jun 28, 2017 134.36 134.76 133.32 133.32 9,987 -1.96(-1.45%)
Jun 27, 2017 136.44 137.26 134.56 135.28 8,235 -2.16(-1.57%)
Jun 26, 2017 136.80 137.60 136.36 137.44 20,309 +2.20(+1.63%)
Jun 23, 2017 134.60 135.76 134.36 135.24 15,900 -2.16(-1.57%)
Jun 22, 2017 137.20 138.28 136.76 137.40 8,748 -2.24(-1.60%)
Jun 21, 2017 140.16 140.78 139.04 139.64 6,715 +0.16(+0.11%)
Jun 20, 2017 139.20 140.36 138.36 139.48 11,019 +0.60(+0.43%)
Jun 19, 2017 137.48 139.08 137.20 138.88 14,610 +3.08(+2.27%)
Jun 16, 2017 135.20 136.16 135.20 135.80 8,655 +2.12(+1.59%)
Jun 15, 2017 134.72 135.56 133.20 133.68 9,431 +1.08(+0.81%)
Jun 14, 2017 127.04 133.10 125.56 132.60 13,612 -0.16(-0.12%)
Jun 13, 2017 134.68 135.12 132.08 132.76 13,089 +1.08(+0.82%)
Jun 12, 2017 130.84 132.30 129.46 131.68 22,515 +4.00(+3.13%)
Jun 09, 2017 127.64 128.10 126.84 127.68 30,485 +2.88(+2.31%)
Jun 08, 2017 121.90 126.40 121.90 124.80 10,411 +2.36(+1.93%)
Jun 07, 2017 121.40 123.20 120.72 122.44 5,191 +1.60(+1.32%)
Jun 06, 2017 121.12 121.40 119.96 120.84 3,972 -1.68(-1.37%)
Jun 05, 2017 122.04 122.88 121.44 122.52 4,196 -0.80(-0.65%)
Jun 02, 2017 125.44 125.44 122.56 123.32 14,483 -3.00(-2.37%)
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.