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 30, 2019 116.96 119.52 116.44 118.40 26,988 +5.64(+5.00%)
Sep 27, 2019 114.08 114.74 111.20 112.76 14,100 +4.24(+3.91%)
Sep 26, 2019 107.16 108.62 106.04 108.52 6,327 +0.76(+0.70%)
Sep 25, 2019 101.04 108.24 100.60 107.76 32,710 +8.28(+8.33%)
Sep 24, 2019 102.32 103.42 99.44 99.48 19,634 +0.80(+0.81%)
Sep 23, 2019 104.00 106.47 98.64 98.68 35,083 -9.27(-8.59%)
Sep 20, 2019 109.88 109.92 107.84 107.95 5,850 -2.17(-1.97%)
Sep 19, 2019 108.88 110.12 108.56 110.12 5,361 -0.67(-0.61%)
Sep 18, 2019 108.60 112.80 106.53 110.80 25,841 +3.75(+3.50%)
Sep 17, 2019 108.68 109.36 106.12 107.05 13,905 -1.55(-1.43%)
Sep 16, 2019 109.20 110.23 107.56 108.61 16,532 -5.83(-5.10%)
Sep 13, 2019 107.00 114.92 106.84 114.44 24,350 +7.52(+7.03%)
Sep 12, 2019 105.92 107.38 104.60 106.92 17,017 +0.68(+0.64%)
Sep 11, 2019 108.16 108.36 106.07 106.24 10,273 -1.36(-1.26%)
Sep 10, 2019 105.92 107.60 105.78 107.60 38,597 -0.08(-0.07%)
Sep 09, 2019 106.60 108.12 105.68 107.68 38,622 +0.48(+0.45%)
Sep 06, 2019 100.28 108.04 99.27 107.20 82,275 +6.24(+6.18%)
Sep 05, 2019 95.36 102.28 95.32 100.96 62,276 +9.56(+10.46%)
Sep 04, 2019 94.28 94.56 91.40 91.40 36,858 -4.80(-4.99%)
Sep 03, 2019 99.96 100.60 95.68 96.20 52,407 -9.16(-8.69%)
Aug 30, 2019 105.80 107.08 104.00 105.36 13,075 -0.84(-0.79%)
Aug 29, 2019 102.80 108.56 102.40 106.20 28,550 +1.14(+1.09%)
Aug 28, 2019 105.24 106.92 104.51 105.06 9,330 -1.82(-1.70%)
Aug 27, 2019 109.32 110.12 106.72 106.88 23,727 -6.68(-5.88%)
Aug 26, 2019 114.04 114.56 112.12 113.56 32,188 -2.76(-2.37%)
Aug 23, 2019 121.00 121.60 116.00 116.32 15,500 -5.56(-4.56%)
Aug 22, 2019 122.12 122.12 121.04 121.88 5,221 +1.05(+0.87%)
Aug 21, 2019 121.88 121.88 120.24 120.83 5,154 +0.19(+0.16%)
Aug 20, 2019 122.92 122.92 120.26 120.64 7,208 -4.20(-3.36%)
Aug 19, 2019 123.72 124.89 122.84 124.84 23,112 +3.52(+2.90%)
Aug 16, 2019 119.56 121.60 119.56 121.32 56,275 +1.77(+1.48%)
Aug 15, 2019 119.52 120.34 119.09 119.55 3,049 -0.47(-0.39%)
Aug 14, 2019 119.80 121.48 118.40 120.02 8,340 -3.65(-2.95%)
Aug 13, 2019 119.00 130.84 118.88 123.67 25,119 +1.71(+1.40%)
Aug 12, 2019 123.56 123.80 121.56 121.96 3,228 -1.27(-1.03%)
Aug 09, 2019 123.56 124.60 122.16 123.23 7,825 +0.31(+0.25%)
Aug 08, 2019 124.80 125.36 121.76 122.92 11,003 +1.00(+0.82%)
Aug 07, 2019 124.24 124.28 119.28 121.92 39,194 -10.24(-7.75%)
Aug 06, 2019 131.76 132.84 131.52 132.16 4,033 -0.83(-0.63%)
Aug 05, 2019 132.12 134.12 130.64 133.00 6,104 -2.64(-1.95%)
Aug 02, 2019 137.20 137.20 134.36 135.64 8,700 +2.52(+1.89%)
Aug 01, 2019 138.88 138.92 132.70 133.12 13,582 -1.96(-1.45%)
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%)
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.