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 (%)
Nov 30, 2018 178.08 179.76 176.44 176.72 8,200 +3.24(+1.87%)
Nov 29, 2018 172.44 173.48 171.52 173.48 8,152 +0.28(+0.16%)
Nov 28, 2018 176.72 177.68 171.16 173.20 16,297 -4.60(-2.59%)
Nov 27, 2018 174.99 178.64 174.99 177.80 1,473 +2.72(+1.55%)
Nov 26, 2018 173.00 175.16 173.00 175.08 782 +0.96(+0.55%)
Nov 23, 2018 173.76 174.44 173.60 174.12 400 +5.08(+3.01%)
Nov 21, 2018 169.04 169.04 169.04 0 -3.84(-2.22%)
Nov 20, 2018 170.44 173.36 170.44 172.88 1,361 +2.24(+1.31%)
Nov 19, 2018 170.92 171.96 170.28 170.64 15,008 -0.04(-0.02%)
Nov 16, 2018 170.40 172.64 170.40 170.68 3,425 -2.64(-1.52%)
Nov 15, 2018 176.68 176.68 172.56 173.32 1,405 -4.20(-2.37%)
Nov 14, 2018 181.28 181.28 176.08 177.52 20,210 -4.28(-2.35%)
Nov 13, 2018 181.72 182.08 179.16 181.80 7,909 +0.80(+0.44%)
Nov 12, 2018 179.48 181.00 179.40 181.00 3,040 +4.04(+2.28%)
Nov 09, 2018 175.36 178.24 175.36 176.96 7,075 +6.36(+3.73%)
Nov 08, 2018 170.52 171.24 169.68 170.60 3,148 +3.00(+1.79%)
Nov 07, 2018 165.66 167.60 165.66 167.60 376 -0.77(-0.46%)
Nov 06, 2018 167.16 168.56 166.65 168.37 3,642 +2.73(+1.65%)
Nov 05, 2018 165.36 166.44 164.20 165.64 10,109 +2.28(+1.40%)
Nov 02, 2018 162.08 163.68 159.96 163.36 7,200 -0.24(-0.15%)
Nov 01, 2018 166.80 167.12 162.44 163.60 27,950 -11.00(-6.30%)
Oct 31, 2018 174.00 175.28 173.20 174.60 13,473 +4.72(+2.78%)
Oct 30, 2018 170.80 170.92 169.52 169.88 2,532 -0.68(-0.40%)
Oct 29, 2018 165.28 171.52 165.04 170.56 6,982 +5.76(+3.50%)
Oct 26, 2018 164.56 165.52 163.28 164.80 2,700 -1.68(-1.01%)
Oct 25, 2018 166.08 166.94 165.96 166.48 2,191 +0.92(+0.56%)
Oct 24, 2018 163.56 165.80 163.56 165.56 1,655 +1.52(+0.93%)
Oct 23, 2018 162.36 164.24 162.36 164.04 4,557 -3.60(-2.15%)
Oct 22, 2018 167.56 168.48 167.56 167.64 1,043 +1.20(+0.72%)
Oct 19, 2018 164.88 166.48 164.48 166.44 3,825 -1.64(-0.98%)
Oct 18, 2018 167.88 168.08 165.72 168.08 2,413 +1.88(+1.13%)
Oct 17, 2018 165.76 166.36 164.04 166.20 759 +0.68(+0.41%)
Oct 16, 2018 162.25 165.56 162.25 165.52 406 +0.48(+0.29%)
Oct 15, 2018 163.74 165.44 163.14 165.04 776 -1.32(-0.79%)
Oct 12, 2018 165.36 167.72 164.92 166.36 675 -1.44(-0.86%)
Oct 11, 2018 170.40 170.96 166.93 167.80 10,142 -6.16(-3.54%)
Oct 10, 2018 173.40 175.50 173.40 173.96 2,602 +2.40(+1.40%)
Oct 09, 2018 173.80 173.80 171.16 171.56 1,121 -0.44(-0.26%)
Oct 08, 2018 173.64 174.67 172.00 172.00 1,668 +5.88(+3.54%)
Oct 05, 2018 165.80 167.16 164.24 166.12 7,700 -1.28(-0.76%)
Oct 04, 2018 164.24 167.72 163.96 167.40 1,628 +1.03(+0.62%)
Oct 03, 2018 163.69 166.37 163.28 166.37 3,944 +1.01(+0.61%)
Oct 02, 2018 162.44 166.00 159.88 165.36 28,028 -4.12(-2.43%)
Oct 01, 2018 171.64 172.12 168.84 169.48 2,703 +3.16(+1.90%)
Sep 28, 2018 168.00 168.00 164.40 166.32 4,550 -8.89(-5.07%)
Sep 27, 2018 176.56 176.84 174.48 175.21 3,179 +2.13(+1.23%)
Sep 26, 2018 172.32 173.08 171.32 173.08 1,436 +3.12(+1.84%)
Sep 25, 2018 170.80 170.84 167.96 169.96 5,729 -4.76(-2.72%)
Sep 24, 2018 173.36 174.76 172.36 174.72 2,728 +0.16(+0.09%)
Sep 21, 2018 176.44 176.44 172.24 174.56 4,625 +0.68(+0.39%)
Sep 20, 2018 174.80 176.00 173.88 173.88 2,517 -1.60(-0.91%)
Sep 19, 2018 176.48 176.52 173.24 175.48 8,276 -2.36(-1.33%)
Sep 18, 2018 176.64 178.52 176.16 177.84 807 +0.53(+0.30%)
Sep 17, 2018 176.40 177.48 176.04 177.31 2,478 -2.56(-1.43%)
Sep 14, 2018 176.72 179.92 176.72 179.88 2,875 +3.04(+1.72%)
Sep 13, 2018 173.56 177.28 172.72 176.84 4,800 +1.72(+0.98%)
Sep 12, 2018 179.43 179.43 174.80 175.12 2,151 -3.72(-2.08%)
Sep 11, 2018 180.36 183.00 177.80 178.84 4,060 +1.44(+0.81%)
Sep 10, 2018 176.08 177.76 176.08 177.40 1,438 -0.28(-0.16%)
Sep 07, 2018 177.52 178.28 174.96 177.68 2,500 +0.08(+0.05%)
Sep 06, 2018 175.52 178.60 174.54 177.60 14,145 +1.20(+0.68%)
Sep 05, 2018 175.60 177.27 174.88 176.40 2,975 -1.00(-0.56%)
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.