Skip to main content

Ultrashort Silver -2X ETF (NY: ZSL )

16.71 -0.34 (-1.99%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 26.24 26.67 26.08 26.19 203,105 +0.37(+1.43%)
Oct 28, 2021 25.58 25.97 25.41 25.82 101,477 +0.06(+0.23%)
Oct 27, 2021 25.62 25.99 25.36 25.76 102,923 +0.14(+0.55%)
Oct 26, 2021 25.55 25.62 208,722 +0.85(+3.43%)
Oct 25, 2021 24.95 25.19 24.65 24.77 87,964 -0.48(-1.90%)
Oct 22, 2021 25.07 25.54 24.19 25.25 313,937 -0.37(-1.44%)
Oct 21, 2021 25.62 25.95 25.48 25.62 224,523 +0.38(+1.51%)
Oct 20, 2021 26.06 26.24 25.06 25.24 350,679 -1.55(-5.79%)
Oct 19, 2021 25.95 26.89 25.80 26.79 180,178 -1.19(-4.25%)
Oct 18, 2021 27.72 28.44 27.72 27.98 207,232 +0.31(+1.12%)
Oct 15, 2021 27.73 27.97 27.42 27.67 92,795 +0.49(+1.80%)
Oct 14, 2021 27.63 27.96 27.09 27.18 224,010 -1.24(-4.36%)
Oct 13, 2021 29.18 29.18 27.88 28.42 413,532 -1.24(-4.18%)
Oct 12, 2021 29.86 30.00 29.23 29.66 187,557 -0.04(-0.14%)
Oct 11, 2021 29.54 29.71 29.09 29.70 234,103 +0.18(+0.61%)
Oct 08, 2021 28.33 29.60 28.20 29.52 263,470 -0.14(-0.47%)
Oct 07, 2021 30.05 30.08 29.18 29.66 224,979 +0.13(+0.44%)
Oct 06, 2021 30.16 30.47 29.45 29.53 567,135 -0.10(-0.34%)
Oct 05, 2021 29.91 30.27 29.53 29.63 138,121 +0.12(+0.41%)
Oct 04, 2021 30.17 30.35 29.41 29.51 259,283 -0.40(-1.34%)
Oct 01, 2021 30.06 30.41 29.70 29.91 261,935 -1.06(-3.42%)
Sep 30, 2021 32.05 32.15 30.75 30.97 622,455 -1.93(-5.87%)
Sep 29, 2021 32.29 33.18 32.07 32.90 579,860 +2.54(+8.37%)
Sep 28, 2021 30.27 30.95 30.11 30.36 384,881 +0.49(+1.64%)
Sep 27, 2021 29.89 30.09 29.30 29.87 111,014 -0.78(-2.54%)
Sep 24, 2021 31.27 31.29 30.34 30.65 131,034 +0.58(+1.93%)
Sep 23, 2021 30.00 30.14 29.68 30.07 307,387 +0.26(+0.87%)
Sep 22, 2021 29.63 30.04 28.65 29.81 466,311 -0.49(-1.62%)
Sep 21, 2021 30.29 30.69 29.73 30.30 287,097 -0.83(-2.67%)
Sep 20, 2021 30.95 31.34 30.39 31.13 280,024 +0.45(+1.47%)
Sep 17, 2021 30.05 30.86 29.92 30.68 370,654 +1.40(+4.78%)
Sep 16, 2021 29.09 30.06 29.09 29.28 277,541 +2.07(+7.61%)
Sep 15, 2021 27.22 27.49 27.03 27.21 101,365 +0.09(+0.33%)
Sep 14, 2021 27.26 27.69 26.93 27.12 153,139 -0.25(-0.91%)
Sep 13, 2021 27.92 27.92 27.14 27.37 101,467 +0.05(+0.18%)
Sep 10, 2021 26.60 27.34 26.43 27.32 200,621 +0.69(+2.59%)
Sep 09, 2021 26.23 26.90 26.23 26.63 86,535 -0.25(-0.93%)
Sep 08, 2021 26.20 26.98 26.20 26.88 542,681 +0.79(+3.03%)
Sep 07, 2021 25.81 26.40 25.64 26.09 349,556 +0.85(+3.37%)
Sep 03, 2021 25.93 26.12 24.92 25.24 204,756 -1.95(-7.17%)
Sep 02, 2021 26.89 27.44 26.88 27.19 167,867 +0.60(+2.26%)
Sep 01, 2021 26.61 26.76 26.34 26.59 208,964 -0.57(-2.10%)
Aug 31, 2021 26.82 27.43 26.62 27.16 230,243 +0.28(+1.04%)
Aug 30, 2021 26.66 27.15 26.64 26.88 100,084 +0.18(+0.67%)
Aug 27, 2021 28.35 28.59 26.66 26.70 371,101 -1.30(-4.64%)
Aug 26, 2021 27.84 28.32 27.62 28.00 290,016 +0.70(+2.56%)
Aug 25, 2021 27.35 27.94 27.22 27.30 236,840 -0.04(-0.15%)
Aug 24, 2021 27.29 27.59 27.08 27.34 540,150 -0.55(-1.97%)
Aug 23, 2021 27.98 28.32 27.69 27.89 207,112 -1.53(-5.20%)
Aug 20, 2021 29.15 29.86 28.95 29.42 282,377 +0.49(+1.69%)
Aug 19, 2021 28.47 29.19 28.47 28.93 243,169 +0.60(+2.12%)
Aug 18, 2021 28.01 28.77 28.01 28.33 188,821 +0.41(+1.47%)
Aug 17, 2021 27.65 28.07 27.34 27.92 166,652 +0.53(+1.94%)
Aug 16, 2021 27.73 27.97 27.33 27.39 144,023 -0.35(-1.26%)
Aug 13, 2021 28.37 28.52 27.47 27.74 334,497 -1.38(-4.74%)
Aug 12, 2021 28.84 29.61 28.84 29.12 304,079 +0.88(+3.12%)
Aug 11, 2021 28.41 28.78 28.19 28.24 287,220 -0.52(-1.81%)
Aug 10, 2021 28.87 28.97 28.45 28.76 286,012 +0.35(+1.23%)
Aug 09, 2021 27.70 28.99 27.50 28.41 641,258 +1.79(+6.72%)
Aug 06, 2021 26.28 26.83 26.28 26.62 865,241 +1.72(+6.91%)
Aug 05, 2021 24.37 25.04 24.35 24.90 251,037 +0.49(+2.01%)
Aug 04, 2021 23.37 24.55 23.27 24.41 285,914 +0.31(+1.29%)
Aug 03, 2021 24.15 24.31 24.02 24.10 170,355 -0.30(-1.23%)
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.