Skip to main content

Ultrashort Silver -2X ETF (NY: ZSL )

16.71 -0.34 (-1.96%)
Streaming Delayed Price Updated: 2:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 23.83 24.64 23.10 23.10 518,813 -2.29(-9.02%)
Nov 29, 2022 25.43 25.44 24.81 25.39 217,865 -0.73(-2.81%)
Nov 28, 2022 25.11 26.22 24.98 26.12 201,952 +1.21(+4.88%)
Nov 25, 2022 25.25 25.30 24.84 24.91 47,932 +0.32(+1.30%)
Nov 23, 2022 25.39 25.46 24.54 24.59 195,172 -1.08(-4.21%)
Nov 22, 2022 25.63 26.09 25.41 25.67 268,006 -0.57(-2.17%)
Nov 21, 2022 26.21 26.70 26.13 26.24 275,134 +0.13(+0.52%)
Nov 18, 2022 25.98 26.20 25.54 26.11 257,687 +0.16(+0.64%)
Nov 17, 2022 26.13 26.38 25.87 25.94 291,914 +1.11(+4.47%)
Nov 16, 2022 24.25 24.88 24.14 24.83 212,129 +0.31(+1.26%)
Nov 15, 2022 23.98 24.93 23.93 24.52 347,857 +0.87(+3.68%)
Nov 14, 2022 24.38 24.41 23.44 23.65 253,695 -0.77(-3.15%)
Nov 11, 2022 24.83 25.10 24.40 24.42 233,512 +0.07(+0.29%)
Nov 10, 2022 24.37 24.83 24.12 24.35 295,781 -1.63(-6.27%)
Nov 09, 2022 25.16 26.05 24.57 25.98 281,500 +0.84(+3.34%)
Nov 08, 2022 26.33 26.44 24.46 25.14 427,486 -1.48(-5.56%)
Nov 07, 2022 26.43 26.66 26.07 26.62 214,979 +0.28(+1.06%)
Nov 04, 2022 28.03 28.34 26.34 26.34 556,722 -4.56(-14.76%)
Nov 03, 2022 32.74 32.80 30.76 30.90 272,087 -0.80(-2.52%)
Nov 02, 2022 29.94 31.70 31.70 224,400 +1.18(+3.87%)
Nov 01, 2022 29.61 31.04 29.50 30.52 254,984 -1.78(-5.51%)
Oct 31, 2022 32.98 33.09 31.98 32.30 112,898 +0.37(+1.16%)
Oct 28, 2022 32.00 32.73 31.56 31.93 151,328 +0.86(+2.77%)
Oct 27, 2022 30.85 31.36 30.57 31.07 115,841 -0.03(-0.10%)
Oct 26, 2022 31.30 31.31 30.61 31.10 222,397 -0.37(-1.18%)
Oct 25, 2022 32.02 32.04 31.37 31.47 115,146 -0.64(-1.99%)
Oct 24, 2022 32.11 32.73 31.83 32.11 135,807 +0.28(+0.88%)
Oct 21, 2022 34.19 34.39 31.78 31.83 346,507 -2.40(-7.01%)
Oct 20, 2022 34.61 34.70 32.88 34.23 163,053 -0.70(-2.00%)
Oct 19, 2022 35.05 35.35 34.74 34.93 201,355 +0.89(+2.61%)
Oct 18, 2022 33.48 34.59 33.35 34.04 162,247 -0.39(-1.13%)
Oct 17, 2022 33.59 34.46 33.15 34.43 184,759 -1.58(-4.39%)
Oct 14, 2022 34.52 36.60 34.51 36.01 275,367 +2.31(+6.85%)
Oct 13, 2022 34.60 34.97 33.22 33.70 352,649 +0.75(+2.28%)
Oct 12, 2022 33.06 33.65 32.59 32.95 223,817 +0.32(+0.98%)
Oct 11, 2022 31.76 32.97 31.12 32.63 224,622 +1.53(+4.92%)
Oct 10, 2022 30.65 31.42 30.57 31.10 224,073 +1.41(+4.75%)
Oct 07, 2022 28.78 29.98 28.53 29.69 209,958 +1.63(+5.81%)
Oct 06, 2022 28.59 28.90 28.04 28.06 166,343 -0.10(-0.36%)
Oct 05, 2022 29.08 29.98 27.92 28.16 391,913 +0.99(+3.64%)
Oct 04, 2022 27.38 27.61 26.55 27.17 399,940 -0.84(-3.00%)
Oct 03, 2022 30.29 30.49 28.01 28.01 922,102 -6.14(-17.98%)
Sep 30, 2022 34.63 34.70 33.10 34.15 145,436 -0.77(-2.21%)
Sep 29, 2022 35.22 36.18 34.87 34.92 143,771 +0.42(+1.22%)
Sep 28, 2022 36.58 36.58 34.43 34.50 275,825 -2.40(-6.50%)
Sep 27, 2022 35.66 37.00 35.18 36.90 216,486 +0.19(+0.52%)
Sep 26, 2022 34.96 36.86 34.25 36.71 176,352 +1.72(+4.92%)
Sep 23, 2022 33.95 35.22 33.95 34.99 495,018 +2.75(+8.53%)
Sep 22, 2022 32.09 32.92 31.98 32.24 165,809 -0.01(-0.03%)
Sep 21, 2022 32.43 33.29 31.28 32.25 346,639 -1.41(-4.19%)
Sep 20, 2022 33.89 34.28 33.55 33.66 120,350 +0.93(+2.84%)
Sep 19, 2022 33.72 33.72 32.64 32.73 106,457 +0.13(+0.40%)
Sep 16, 2022 34.32 34.71 32.36 32.60 255,952 -1.42(-4.17%)
Sep 15, 2022 33.14 34.15 32.52 34.02 190,950 +1.28(+3.91%)
Sep 14, 2022 32.52 33.08 32.23 32.74 160,356 -0.67(-2.01%)
Sep 13, 2022 32.68 33.49 32.11 33.41 351,576 +1.27(+3.95%)
Sep 12, 2022 32.28 33.05 31.18 32.14 315,752 -3.86(-10.72%)
Sep 09, 2022 36.86 36.95 35.79 36.00 370,511 -1.23(-3.30%)
Sep 08, 2022 37.22 38.01 36.93 37.23 78,905 -0.21(-0.56%)
Sep 07, 2022 39.23 39.33 37.40 37.44 101,054 -2.29(-5.76%)
Sep 06, 2022 38.47 39.81 38.42 39.73 172,123 +0.01(+0.03%)
Sep 02, 2022 39.51 40.23 38.41 39.72 131,848 -1.08(-2.65%)
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.