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 (%)
Nov 30, 2017 134.36 135.68 133.60 133.68 21,602 +2.04(+1.55%)
Nov 29, 2017 130.00 132.20 129.44 131.64 20,445 +4.20(+3.30%)
Nov 28, 2017 124.64 128.40 124.64 127.44 8,306 +2.85(+2.29%)
Nov 27, 2017 122.88 124.96 122.72 124.59 5,628 -0.21(-0.17%)
Nov 24, 2017 124.40 125.16 123.32 124.80 6,426 +1.60(+1.30%)
Nov 22, 2017 123.76 123.84 122.52 123.20 5,126 -2.80(-2.22%)
Nov 21, 2017 125.20 126.00 124.58 126.00 4,065 -0.20(-0.16%)
Nov 20, 2017 124.00 127.08 123.84 126.20 47,498 +4.92(+4.06%)
Nov 17, 2017 124.00 124.28 120.00 121.28 10,886 -2.98(-2.40%)
Nov 16, 2017 124.64 124.64 123.40 124.26 25,379 -1.18(-0.94%)
Nov 15, 2017 122.68 126.00 122.68 125.44 18,566 +0.48(+0.38%)
Nov 14, 2017 126.04 127.00 123.88 124.96 10,148 +0.20(+0.16%)
Nov 13, 2017 125.68 125.84 124.17 124.76 35,101 -2.04(-1.61%)
Nov 10, 2017 124.64 128.24 123.84 126.80 8,584 +1.88(+1.50%)
Nov 09, 2017 125.92 126.04 124.82 124.92 8,787 -0.20(-0.16%)
Nov 08, 2017 123.84 125.16 121.60 125.12 12,192 -0.60(-0.48%)
Nov 07, 2017 122.96 126.28 122.45 125.72 6,236 +4.03(+3.31%)
Nov 06, 2017 127.08 127.08 121.60 121.69 16,200 -5.68(-4.46%)
Nov 03, 2017 122.80 128.40 122.52 127.36 9,420 +3.84(+3.11%)
Nov 02, 2017 122.80 124.34 122.04 123.52 3,163 +0.36(+0.29%)
Nov 01, 2017 127.16 127.16 122.52 123.16 67,468 -6.28(-4.85%)
Oct 31, 2017 129.20 130.60 128.60 129.44 5,552 +1.92(+1.51%)
Oct 30, 2017 129.04 126.84 127.52 5,654 -0.16(-0.13%)
Oct 27, 2017 130.84 131.00 127.00 127.68 15,212 -1.20(-0.93%)
Oct 26, 2017 127.00 129.16 126.28 128.88 8,386 +2.64(+2.09%)
Oct 25, 2017 125.48 126.68 125.48 126.24 5,321 +0.24(+0.19%)
Oct 24, 2017 126.00 126.80 124.84 126.00 10,719 +2.00(+1.61%)
Oct 23, 2017 126.28 127.40 124.00 124.00 5,969 -0.96(-0.77%)
Oct 20, 2017 122.72 126.02 122.24 124.96 11,523 +3.20(+2.63%)
Oct 19, 2017 125.36 125.36 121.52 121.76 16,038 -3.72(-2.96%)
Oct 18, 2017 125.60 126.16 124.72 125.48 51,778 +0.68(+0.54%)
Oct 17, 2017 124.16 125.83 123.71 124.80 15,592 +2.44(+1.99%)
Oct 16, 2017 120.00 123.48 118.84 122.36 17,865 +2.48(+2.07%)
Oct 13, 2017 120.60 121.52 119.72 119.88 17,880 -2.32(-1.90%)
Oct 12, 2017 122.68 123.44 121.72 122.20 1,762 -0.20(-0.16%)
Oct 11, 2017 123.08 124.40 122.08 122.40 2,700 -1.40(-1.13%)
Oct 10, 2017 123.04 123.80 121.60 123.80 19,794 -2.20(-1.75%)
Oct 09, 2017 127.08 127.24 125.95 126.00 7,399 -2.70(-2.10%)
Oct 06, 2017 132.32 135.84 127.64 128.70 40,095 -2.94(-2.23%)
Oct 05, 2017 129.92 131.68 129.64 131.64 3,747 +0.04(+0.03%)
Oct 04, 2017 131.20 132.52 130.76 131.60 5,152 +0.28(+0.21%)
Oct 03, 2017 131.80 131.84 130.80 131.32 2,781 -0.68(-0.52%)
Oct 02, 2017 131.00 132.60 129.92 132.00 5,758 +0.88(+0.67%)
Sep 29, 2017 129.48 131.40 128.71 131.12 4,584 +2.88(+2.25%)
Sep 28, 2017 128.96 129.80 127.60 128.24 1,817 -1.32(-1.02%)
Sep 27, 2017 127.56 129.56 8,011 +1.16(+0.90%)
Sep 26, 2017 126.32 128.88 126.32 128.40 7,556 +4.84(+3.92%)
Sep 25, 2017 127.80 128.08 123.20 123.56 17,918 -2.64(-2.09%)
Sep 22, 2017 126.60 126.89 125.72 126.20 4,301 +0.02(+0.02%)
Sep 21, 2017 127.92 127.92 125.28 126.18 16,057 +2.14(+1.72%)
Sep 20, 2017 121.88 126.27 121.04 124.04 15,651 +2.46(+2.02%)
Sep 19, 2017 123.12 123.12 121.24 121.58 7,795 -1.62(-1.31%)
Sep 18, 2017 121.40 124.89 121.11 123.20 31,685 +5.26(+4.46%)
Sep 15, 2017 117.12 118.44 116.65 117.94 17,931 +1.99(+1.71%)
Sep 14, 2017 117.00 117.00 115.52 115.96 8,506 -0.08(-0.07%)
Sep 13, 2017 115.56 116.88 115.10 116.04 49,714 +1.72(+1.50%)
Sep 12, 2017 115.44 115.44 114.12 114.32 7,897 -1.64(-1.41%)
Sep 11, 2017 115.32 116.00 113.80 115.96 13,479 +3.24(+2.87%)
Sep 08, 2017 111.64 113.80 111.44 112.72 6,741 +1.28(+1.15%)
Sep 07, 2017 113.68 113.92 111.20 111.44 10,885 -3.32(-2.89%)
Sep 06, 2017 113.12 115.38 113.12 114.76 9,999 +0.32(+0.28%)
Sep 05, 2017 113.48 115.12 112.80 114.44 17,157 -2.36(-2.02%)
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.