Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort Silver -2X ETF (NY: ZSL )

12.32 -0.76 (-5.81%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 178.66 186.00 178.66 182.88 45,857 +4.80(+2.70%)
May 29, 2014 180.70 181.10 178.08 178.08 19,974 -0.82(-0.46%)
May 28, 2014 179.32 179.63 177.70 178.90 25,522 +1.18(+0.66%)
May 27, 2014 176.16 178.44 176.16 177.72 31,013 +6.48(+3.78%)
May 23, 2014 171.08 171.24 171.24 171.24 28,200 +0.54(+0.32%)
May 22, 2014 168.12 171.08 167.96 170.70 22,766 -1.64(-0.95%)
May 21, 2014 172.70 174.50 171.00 172.34 16,827 +0.22(+0.13%)
May 20, 2014 174.50 174.50 171.24 172.12 13,035 -1.00(-0.58%)
May 19, 2014 169.72 173.38 169.54 173.12 32,673 +0.30(+0.17%)
May 16, 2014 173.96 174.60 172.36 172.82 18,063 +1.88(+1.10%)
May 15, 2014 169.31 171.76 168.80 170.94 23,009 +4.56(+2.74%)
May 14, 2014 165.40 167.50 164.90 166.38 35,262 -4.20(-2.46%)
May 13, 2014 170.70 171.00 169.46 170.58 11,403 +0.62(+0.36%)
May 12, 2014 169.44 170.70 168.54 169.96 39,406 -7.16(-4.04%)
May 09, 2014 176.46 179.22 176.46 177.12 14,781 +0.24(+0.14%)
May 08, 2014 175.52 177.84 175.26 176.88 23,006 +2.44(+1.40%)
May 07, 2014 171.60 174.89 171.14 174.44 23,757 +4.14(+2.43%)
May 06, 2014 168.34 170.62 168.34 170.30 8,148 +1.08(+0.64%)
May 05, 2014 168.58 170.44 168.40 169.22 24,367 -3.26(-1.89%)
May 02, 2014 177.82 179.06 168.22 172.48 67,567 -6.72(-3.75%)
May 01, 2014 181.94 182.90 178.60 179.20 42,256 +2.02(+1.14%)
Apr 30, 2014 177.02 179.97 175.88 177.18 58,545 +5.70(+3.32%)
Apr 29, 2014 172.80 173.02 170.74 171.48 36,122 +1.54(+0.91%)
Apr 28, 2014 169.66 171.68 169.60 169.94 18,021 +1.86(+1.11%)
Apr 25, 2014 167.72 169.74 167.00 168.08 21,761 -0.72(-0.43%)
Apr 24, 2014 175.54 175.56 164.38 168.80 77,472 -5.24(-3.01%)
Apr 23, 2014 173.48 174.32 173.10 174.04 21,751 +0.40(+0.23%)
Apr 22, 2014 174.10 176.00 173.26 173.64 30,972 -0.20(-0.12%)
Apr 21, 2014 174.16 175.16 173.80 173.84 59,014 +3.46(+2.03%)
Apr 17, 2014 170.40 170.38 170.38 170.38 52,400 +0.56(+0.33%)
Apr 16, 2014 170.40 171.64 169.74 169.82 21,255 -0.82(-0.48%)
Apr 15, 2014 172.42 174.20 170.28 170.64 77,627 +6.50(+3.96%)
Apr 14, 2014 163.74 164.86 162.74 164.14 29,942 -0.92(-0.56%)
Apr 11, 2014 164.14 165.42 163.68 165.06 39,429 +1.52(+0.93%)
Apr 10, 2014 161.42 163.76 160.74 163.54 51,395 -3.00(-1.80%)
Apr 09, 2014 168.88 169.36 165.56 166.54 44,954 +2.18(+1.33%)
Apr 08, 2014 162.91 164.78 162.68 164.36 38,546 -2.54(-1.52%)
Apr 07, 2014 167.90 167.90 164.56 166.90 27,092 +0.96(+0.58%)
Apr 04, 2014 162.64 167.38 161.36 165.94 55,165 -1.74(-1.04%)
Apr 03, 2014 167.74 168.72 166.38 167.68 25,666 +1.98(+1.19%)
Apr 02, 2014 164.20 165.70 163.24 165.70 33,315 -2.22(-1.32%)
Apr 01, 2014 168.50 170.16 167.64 167.92 23,998 -0.56(-0.33%)
Mar 31, 2014 167.62 169.26 166.70 168.48 25,630 +0.38(+0.23%)
Mar 28, 2014 169.00 169.56 166.88 168.10 33,049 -1.16(-0.69%)
Mar 27, 2014 169.84 171.22 168.80 169.26 47,361 +0.14(+0.08%)
Mar 26, 2014 165.14 170.38 164.86 169.12 60,181 +3.78(+2.29%)
Mar 25, 2014 164.02 166.00 162.66 165.34 27,991 -0.40(-0.24%)
Mar 24, 2014 163.40 166.30 162.30 165.74 63,942 +5.16(+3.21%)
Mar 21, 2014 158.08 161.00 157.70 160.58 52,535 +0.16(+0.10%)
Mar 20, 2014 160.00 161.08 158.32 160.42 52,959 +3.59(+2.29%)
Mar 19, 2014 154.50 157.86 151.96 156.83 81,176 +3.91(+2.55%)
Mar 18, 2014 153.84 154.28 151.80 152.92 55,135 +4.16(+2.80%)
Mar 17, 2014 146.08 148.76 144.46 148.76 50,253 +4.06(+2.81%)
Mar 14, 2014 140.66 146.10 140.40 144.70 60,496 -3.66(-2.47%)
Mar 13, 2014 147.82 148.52 146.00 148.36 35,258 +1.64(+1.12%)
Mar 12, 2014 150.06 150.70 144.42 146.72 76,402 -6.40(-4.18%)
Mar 11, 2014 149.08 154.88 148.16 153.12 64,603 -0.38(-0.25%)
Mar 10, 2014 153.08 153.84 151.44 153.50 38,484 +1.24(+0.81%)
Mar 07, 2014 153.32 154.22 150.54 152.26 78,050 +7.78(+5.38%)
Mar 06, 2014 145.90 146.86 142.37 144.48 61,607 -4.20(-2.82%)
Mar 05, 2014 148.60 148.92 146.92 148.68 28,180 -0.12(-0.08%)
Mar 04, 2014 149.48 150.71 147.30 148.80 61,825 +3.38(+2.32%)
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.