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 (%)
Sep 27, 2013 152.26 152.40 149.98 152.30 218,367 -0.66(-0.43%)
Sep 26, 2013 151.32 153.66 150.44 152.96 121,263 +0.64(+0.42%)
Sep 25, 2013 152.86 152.86 150.36 152.32 147,822 -1.44(-0.94%)
Sep 24, 2013 157.04 157.18 151.50 153.76 156,064 -1.50(-0.97%)
Sep 23, 2013 153.32 155.38 150.24 155.26 166,309 +2.85(+1.87%)
Sep 20, 2013 142.18 152.82 141.30 152.41 290,020 +15.37(+11.21%)
Sep 19, 2013 134.28 137.28 132.18 137.04 376,202 +1.70(+1.26%)
Sep 18, 2013 160.38 164.04 123.18 135.34 1,269,752 -21.08(-13.48%)
Sep 17, 2013 155.20 156.78 154.70 156.42 602,698 -0.22(-0.14%)
Sep 16, 2013 151.56 156.98 150.58 156.64 462,344 +7.10(+4.75%)
Sep 13, 2013 154.96 158.18 149.22 149.54 588,880 -5.68(-3.66%)
Sep 12, 2013 155.30 155.30 149.24 155.22 476,157 +16.08(+11.56%)
Sep 11, 2013 139.44 139.78 138.20 139.14 77,576 -2.24(-1.58%)
Sep 10, 2013 140.22 142.86 139.60 141.38 171,835 +8.44(+6.35%)
Sep 09, 2013 132.46 133.58 131.58 132.94 81,344 +1.92(+1.47%)
Sep 06, 2013 131.78 132.04 129.58 131.02 112,332 -7.56(-5.46%)
Sep 05, 2013 136.48 140.50 135.92 138.58 146,460 +3.70(+2.74%)
Sep 04, 2013 134.88 137.14 134.68 134.88 302,036 +8.02(+6.32%)
Sep 03, 2013 125.10 127.32 124.92 126.86 125,769 -9.34(-6.86%)
Aug 30, 2013 135.54 137.08 133.13 136.20 128,541 +4.62(+3.51%)
Aug 29, 2013 130.46 133.04 128.83 131.58 183,653 +4.68(+3.69%)
Aug 28, 2013 125.84 127.76 124.88 126.90 149,561 +1.52(+1.21%)
Aug 27, 2013 124.90 125.90 123.20 125.38 177,610 -1.58(-1.24%)
Aug 26, 2013 129.04 132.18 126.36 126.96 177,076 -3.74(-2.86%)
Aug 23, 2013 141.16 142.02 129.86 130.70 313,516 -11.00(-7.76%)
Aug 22, 2013 141.78 143.06 139.54 141.70 63,956 -1.72(-1.20%)
Aug 21, 2013 143.80 145.40 139.12 143.42 129,873 +0.50(+0.35%)
Aug 20, 2013 143.98 143.98 139.38 142.92 75,721 +1.56(+1.10%)
Aug 19, 2013 140.94 143.72 140.54 141.36 81,366 +0.54(+0.38%)
Aug 16, 2013 139.94 144.18 139.27 140.82 138,433 -1.64(-1.15%)
Aug 15, 2013 160.06 160.38 140.76 142.46 316,337 -17.54(-10.96%)
Aug 14, 2013 164.92 165.52 159.92 160.00 128,184 -5.82(-3.51%)
Aug 13, 2013 165.50 168.54 165.10 165.82 142,447 -2.04(-1.22%)
Aug 12, 2013 169.40 170.08 166.38 167.86 181,063 -15.44(-8.42%)
Aug 09, 2013 186.16 187.00 181.20 183.30 119,831 -2.88(-1.55%)
Aug 08, 2013 195.66 195.66 185.72 186.18 363,465 -16.46(-8.12%)
Aug 07, 2013 205.36 205.36 200.28 202.64 188,831 -0.54(-0.27%)
Aug 06, 2013 201.96 203.86 200.92 203.18 74,325 +3.70(+1.85%)
Aug 05, 2013 198.48 200.36 197.54 199.48 69,963 +2.80(+1.42%)
Aug 02, 2013 194.50 197.16 193.24 196.68 63,297 -3.64(-1.82%)
Aug 01, 2013 198.20 201.20 197.88 200.32 53,708 +3.34(+1.70%)
Jul 31, 2013 199.88 205.42 191.38 196.98 194,567 -2.18(-1.09%)
Jul 30, 2013 198.74 200.16 197.60 199.16 43,809 +2.06(+1.05%)
Jul 29, 2013 195.50 197.18 194.60 197.10 81,401 +3.64(+1.88%)
Jul 26, 2013 194.38 200.50 191.92 193.46 89,377 +3.64(+1.92%)
Jul 25, 2013 191.70 191.70 189.04 189.82 88,516 -1.08(-0.57%)
Jul 24, 2013 188.82 194.00 187.78 190.90 99,175 +5.56(+3.00%)
Jul 23, 2013 189.50 190.34 184.82 185.34 69,933 +0.36(+0.19%)
Jul 22, 2013 185.14 204.32 182.70 184.98 187,153 -19.34(-9.47%)
Jul 19, 2013 205.78 206.62 203.58 204.32 35,665 -3.08(-1.49%)
Jul 18, 2013 206.36 210.16 204.00 207.40 65,017 -0.62(-0.30%)
Jul 17, 2013 193.80 209.48 192.22 208.02 121,482 +13.60(+7.00%)
Jul 16, 2013 196.20 196.40 194.22 194.42 45,164 -1.64(-0.84%)
Jul 15, 2013 198.20 198.68 195.28 196.06 36,275 -0.68(-0.35%)
Jul 12, 2013 198.30 199.40 196.02 196.74 66,752 +4.98(+2.60%)
Jul 11, 2013 194.30 197.54 191.46 191.76 139,895 -21.34(-10.01%)
Jul 10, 2013 211.68 214.30 207.52 213.10 96,698 +1.54(+0.73%)
Jul 09, 2013 212.64 213.50 210.18 211.56 86,052 -3.90(-1.81%)
Jul 08, 2013 215.16 215.50 213.36 215.46 71,689 -5.44(-2.46%)
Jul 05, 2013 217.60 223.40 217.40 220.90 153,258 +19.06(+9.44%)
Jul 03, 2013 202.84 204.22 198.36 201.84 117,279 -7.72(-3.68%)
Jul 02, 2013 201.44 210.98 201.44 209.56 94,002 +5.68(+2.79%)
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.