Skip to main content

Ultrashort Silver -2X ETF (NY: ZSL )

17.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 165.38 167.58 167.58 167.58 18,900 +1.54(+0.93%)
Aug 28, 2014 164.32 166.22 163.84 166.04 29,272 -2.06(-1.23%)
Aug 27, 2014 167.90 168.10 167.42 168.10 50,342 -0.54(-0.32%)
Aug 26, 2014 165.48 168.78 165.04 168.64 17,298 -0.30(-0.18%)
Aug 25, 2014 168.76 169.78 168.40 168.94 9,871 +1.60(+0.96%)
Aug 22, 2014 167.96 170.00 166.32 167.34 13,569 -0.08(-0.05%)
Aug 21, 2014 168.82 169.30 167.00 167.42 12,544 +0.40(+0.24%)
Aug 20, 2014 165.72 168.32 165.20 167.02 11,026 -0.18(-0.11%)
Aug 19, 2014 165.44 168.94 165.44 167.20 28,900 +3.06(+1.86%)
Aug 18, 2014 166.00 166.00 164.42 164.14 11,886 -0.68(-0.41%)
Aug 15, 2014 164.88 166.56 162.72 164.82 40,689 +4.60(+2.87%)
Aug 14, 2014 160.90 161.38 159.22 160.22 21,416 -1.34(-0.83%)
Aug 13, 2014 159.12 163.56 159.12 161.56 31,355 +2.22(+1.39%)
Aug 12, 2014 158.14 161.10 157.54 159.34 13,442 +1.14(+0.72%)
Aug 11, 2014 159.76 159.90 157.72 158.20 10,635 -1.30(-0.82%)
Aug 08, 2014 159.62 160.10 158.52 159.50 8,990 +0.00(+0.00%)
Aug 07, 2014 160.04 160.52 159.10 159.50 19,794 +0.66(+0.42%)
Aug 06, 2014 159.02 159.30 157.04 158.84 25,507 -3.42(-2.11%)
Aug 05, 2014 159.70 163.00 159.02 162.26 45,393 +5.82(+3.72%)
Aug 04, 2014 154.12 156.98 153.56 156.44 15,779 +1.98(+1.28%)
Aug 01, 2014 151.78 155.64 151.16 154.46 31,130 +0.78(+0.51%)
Jul 31, 2014 151.02 154.26 151.02 153.68 43,622 +3.36(+2.24%)
Jul 30, 2014 150.36 152.04 149.82 150.32 29,417 -0.14(-0.09%)
Jul 29, 2014 149.66 152.36 149.16 150.46 23,326 +0.22(+0.15%)
Jul 28, 2014 150.46 151.78 149.32 150.24 28,749 +1.44(+0.97%)
Jul 25, 2014 153.24 153.66 148.80 148.80 76,884 -5.06(-3.29%)
Jul 24, 2014 147.86 154.73 147.58 153.86 82,383 +7.50(+5.12%)
Jul 23, 2014 145.86 146.40 144.96 146.36 27,308 +0.40(+0.27%)
Jul 22, 2014 145.44 147.20 144.22 145.96 23,576 -0.22(-0.15%)
Jul 21, 2014 145.18 146.70 145.16 146.18 9,520 -1.04(-0.71%)
Jul 18, 2014 146.78 148.86 146.42 147.22 23,311 +4.22(+2.95%)
Jul 17, 2014 147.56 148.26 141.70 143.00 47,095 -5.92(-3.98%)
Jul 16, 2014 148.66 149.84 147.62 148.92 32,263 -0.40(-0.27%)
Jul 15, 2014 146.04 150.00 143.92 149.32 75,436 +3.00(+2.05%)
Jul 14, 2014 146.52 147.22 145.66 146.32 57,205 +6.72(+4.81%)
Jul 11, 2014 140.00 140.20 139.26 139.60 13,592 -0.72(-0.51%)
Jul 10, 2014 139.54 140.40 138.73 140.32 42,982 -3.52(-2.45%)
Jul 09, 2014 143.80 145.48 142.40 143.84 18,907 -1.14(-0.79%)
Jul 08, 2014 144.32 146.72 143.38 144.98 24,883 -0.52(-0.36%)
Jul 07, 2014 145.94 148.00 145.40 145.50 28,431 +1.52(+1.06%)
Jul 03, 2014 145.00 143.98 143.98 143.98 43,200 +0.76(+0.53%)
Jul 02, 2014 144.00 144.04 141.72 143.22 28,029 -1.50(-1.04%)
Jul 01, 2014 143.64 145.14 142.50 144.72 46,737 +0.62(+0.43%)
Jun 30, 2014 147.98 148.96 143.86 144.10 59,196 -1.52(-1.04%)
Jun 27, 2014 143.96 145.62 143.54 145.62 19,016 +1.12(+0.78%)
Jun 26, 2014 145.88 145.88 143.82 144.50 22,131 -0.84(-0.58%)
Jun 25, 2014 145.84 146.12 143.32 145.34 42,663 -1.60(-1.09%)
Jun 24, 2014 145.88 147.30 144.82 146.94 43,593 -0.68(-0.46%)
Jun 23, 2014 146.82 148.56 146.80 147.62 28,591 -0.20(-0.14%)
Jun 20, 2014 148.26 149.16 146.04 147.82 42,189 -1.34(-0.90%)
Jun 19, 2014 158.36 158.74 146.50 149.16 131,979 -14.80(-9.03%)
Jun 18, 2014 165.62 165.88 163.75 163.96 22,880 -2.34(-1.41%)
Jun 17, 2014 168.26 168.26 165.30 166.30 18,572 -1.40(-0.83%)
Jun 16, 2014 167.30 168.36 166.28 167.70 31,995 +1.00(+0.60%)
Jun 13, 2014 169.02 169.02 166.02 166.70 37,246 -1.94(-1.15%)
Jun 12, 2014 172.94 173.70 168.48 168.64 69,681 -6.46(-3.69%)
Jun 11, 2014 175.26 175.95 174.46 175.10 7,718 +0.24(+0.14%)
Jun 10, 2014 175.72 176.04 174.70 174.86 25,785 -3.56(-2.00%)
Jun 06, 2014 178.66 181.08 178.16 178.42 13,507 +1.06(+0.60%)
Jun 05, 2014 179.60 179.60 177.02 177.36 50,391 -5.42(-2.97%)
Jun 04, 2014 181.20 183.28 180.90 182.78 8,820 +0.32(+0.18%)
Jun 03, 2014 182.62 184.00 182.18 182.46 18,701 -1.30(-0.71%)
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.