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 (%)
Oct 31, 2016 129.12 130.28 128.32 128.72 6,807 -1.61(-1.23%)
Oct 28, 2016 131.24 132.60 128.32 130.33 16,196 -2.15(-1.63%)
Oct 27, 2016 132.04 133.36 131.72 132.48 6,078 -0.36(-0.27%)
Oct 26, 2016 131.68 133.64 130.64 132.84 7,807 +2.36(+1.81%)
Oct 25, 2016 131.40 131.68 130.04 130.48 5,152 -2.72(-2.04%)
Oct 24, 2016 129.40 134.24 128.40 133.20 14,193 -0.84(-0.63%)
Oct 21, 2016 133.84 135.28 133.84 134.04 5,195 -0.04(-0.03%)
Oct 20, 2016 131.28 135.24 131.24 134.08 13,654 +2.16(+1.64%)
Oct 19, 2016 131.24 133.24 131.08 131.92 16,079 -0.92(-0.69%)
Oct 18, 2016 133.24 134.32 131.56 132.84 17,809 -2.68(-1.98%)
Oct 17, 2016 135.72 136.40 135.04 135.52 6,459 -0.12(-0.09%)
Oct 14, 2016 135.36 136.68 133.72 135.64 7,902 +0.92(+0.68%)
Oct 13, 2016 134.36 135.96 134.12 134.72 17,577 +0.72(+0.54%)
Oct 12, 2016 134.52 136.16 132.72 134.00 52,041 -1.48(-1.09%)
Oct 11, 2016 132.92 135.56 132.88 135.48 21,629 +2.64(+1.99%)
Oct 10, 2016 132.20 132.93 131.12 132.84 14,223 -2.38(-1.76%)
Oct 07, 2016 133.12 141.11 133.12 135.22 32,821 -2.58(-1.87%)
Oct 06, 2016 137.16 140.92 135.64 137.80 29,511 +6.52(+4.97%)
Oct 05, 2016 129.12 134.28 128.48 131.28 53,669 +1.04(+0.80%)
Oct 04, 2016 121.56 131.80 121.56 130.24 83,346 +12.16(+10.30%)
Oct 03, 2016 115.00 119.40 114.96 118.08 27,684 +4.44(+3.91%)
Sep 30, 2016 107.84 114.52 107.72 113.64 17,202 -1.32(-1.15%)
Sep 29, 2016 115.08 115.72 113.68 114.96 9,872 +1.00(+0.88%)
Sep 28, 2016 115.76 116.64 113.52 113.96 12,435 -0.24(-0.21%)
Sep 27, 2016 112.88 116.14 112.76 114.20 18,879 +2.68(+2.40%)
Sep 26, 2016 109.16 111.84 108.48 111.52 15,715 +3.04(+2.80%)
Sep 23, 2016 106.68 109.32 106.57 108.48 19,412 +2.40(+2.26%)
Sep 22, 2016 105.08 106.32 104.20 106.08 16,777 -0.44(-0.41%)
Sep 21, 2016 109.84 110.00 106.28 106.52 29,335 -7.40(-6.50%)
Sep 20, 2016 114.80 115.24 113.28 113.92 9,199 -0.52(-0.45%)
Sep 19, 2016 113.44 114.62 112.92 114.44 31,340 -4.60(-3.86%)
Sep 16, 2016 120.08 120.60 118.36 119.04 16,062 +2.50(+2.14%)
Sep 15, 2016 117.04 118.65 114.80 116.54 15,303 -0.22(-0.18%)
Sep 14, 2016 116.72 117.04 115.26 116.76 15,895 -1.04(-0.88%)
Sep 13, 2016 115.80 118.88 115.64 117.80 17,885 +2.84(+2.47%)
Sep 12, 2016 118.56 119.12 114.32 114.96 37,006 -1.12(-0.96%)
Sep 09, 2016 111.44 116.10 111.36 116.08 30,465 +5.92(+5.37%)
Sep 08, 2016 108.16 110.58 107.40 110.16 42,776 +1.88(+1.74%)
Sep 07, 2016 106.12 108.89 106.00 108.28 25,840 +2.80(+2.65%)
Sep 06, 2016 110.00 110.20 104.40 105.48 72,036 -7.32(-6.49%)
Sep 02, 2016 115.48 112.80 112.80 112.80 41,300 -6.84(-5.72%)
Sep 01, 2016 122.20 123.00 119.08 119.64 31,400 -3.24(-2.64%)
Aug 31, 2016 123.16 123.16 121.64 122.88 22,061 -0.28(-0.23%)
Aug 30, 2016 121.92 123.72 120.96 123.16 31,929 +2.60(+2.16%)
Aug 29, 2016 123.40 123.44 119.88 120.56 31,715 -2.24(-1.82%)
Aug 26, 2016 121.56 123.76 117.40 122.80 42,397 -1.20(-0.97%)
Aug 25, 2016 124.68 124.72 123.00 124.00 30,613 -0.04(-0.03%)
Aug 24, 2016 122.52 124.40 122.24 124.04 52,379 +4.16(+3.47%)
Aug 23, 2016 118.96 120.50 117.84 119.88 34,068 -0.08(-0.07%)
Aug 22, 2016 119.16 120.40 118.80 119.96 123,921 +5.12(+4.46%)
Aug 19, 2016 114.48 114.96 113.36 114.84 43,141 +4.77(+4.34%)
Aug 18, 2016 110.08 110.44 109.04 110.07 16,790 -1.13(-1.02%)
Aug 17, 2016 111.04 114.00 109.36 111.20 36,895 +1.84(+1.68%)
Aug 16, 2016 110.40 110.40 108.16 109.36 12,222 +0.12(+0.11%)
Aug 15, 2016 110.20 110.20 108.56 109.24 10,703 -1.32(-1.20%)
Aug 12, 2016 105.40 111.04 105.24 110.56 39,490 +2.81(+2.61%)
Aug 11, 2016 106.20 108.00 104.56 107.75 22,624 +2.04(+1.93%)
Aug 10, 2016 104.64 105.96 103.76 105.71 27,485 -3.53(-3.23%)
Aug 09, 2016 110.08 110.08 109.00 109.24 5,259 -1.60(-1.44%)
Aug 08, 2016 111.20 111.20 109.00 110.84 9,010 +0.04(+0.04%)
Aug 05, 2016 109.16 111.00 108.80 110.80 33,726 +6.76(+6.50%)
Aug 04, 2016 104.88 104.88 103.12 104.04 12,271 +0.40(+0.39%)
Aug 03, 2016 102.24 104.31 102.24 103.64 16,289 +2.00(+1.97%)
Aug 02, 2016 101.80 102.00 100.32 101.64 17,279 -2.00(-1.93%)
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.