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 31, 2012 105.00 108.28 97.70 97.70 811,503 -9.80(-9.12%)
Aug 30, 2012 104.28 108.58 104.14 107.50 376,867 +2.26(+2.15%)
Aug 29, 2012 104.08 106.26 103.88 105.24 333,480 -0.08(-0.08%)
Aug 27, 2012 104.20 105.44 101.80 105.32 295,650 -0.04(-0.04%)
Aug 24, 2012 106.76 107.22 105.08 105.36 238,138 -1.02(-0.96%)
Aug 23, 2012 105.88 107.44 104.46 106.38 414,868 -5.30(-4.75%)
Aug 22, 2012 114.82 115.34 111.10 111.68 342,687 -4.44(-3.82%)
Aug 21, 2012 116.76 116.80 114.28 116.12 265,805 -3.86(-3.22%)
Aug 20, 2012 126.48 126.48 119.84 119.98 250,269 -6.80(-5.36%)
Aug 17, 2012 124.86 127.20 124.86 126.78 113,475 +1.22(+0.97%)
Aug 16, 2012 128.48 129.42 124.90 125.56 151,190 -3.80(-2.94%)
Aug 15, 2012 128.60 129.68 127.56 129.36 86,098 -0.06(-0.05%)
Aug 14, 2012 129.80 130.20 129.06 129.42 84,028 -0.30(-0.23%)
Aug 13, 2012 127.66 129.94 127.20 129.72 127,908 +3.02(+2.38%)
Aug 10, 2012 129.30 130.04 124.52 126.70 158,838 +0.10(+0.08%)
Aug 09, 2012 127.72 127.78 125.92 126.60 81,395 -0.70(-0.55%)
Aug 08, 2012 127.54 127.82 125.32 127.30 101,980 +0.52(+0.41%)
Aug 07, 2012 126.86 127.68 125.94 126.78 132,064 -1.76(-1.37%)
Aug 06, 2012 130.50 130.80 127.76 128.54 103,945 -1.22(-0.94%)
Aug 03, 2012 133.68 134.42 128.24 129.76 202,152 -6.50(-4.77%)
Aug 02, 2012 135.40 138.06 134.30 136.26 244,729 +2.32(+1.74%)
Aug 01, 2012 134.80 136.00 131.64 133.94 218,315 +5.42(+4.22%)
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%)
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.