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 (%)
May 31, 2018 131.68 133.16 130.80 133.16 3,007 +1.44(+1.09%)
May 30, 2018 132.12 132.72 130.00 131.72 2,213 -1.49(-1.12%)
May 29, 2018 133.76 134.04 132.56 133.21 2,045 +1.53(+1.16%)
May 25, 2018 131.68 131.68 131.68 0 +2.60(+2.01%)
May 24, 2018 130.60 130.60 128.80 129.08 35,616 -3.36(-2.54%)
May 23, 2018 134.20 134.52 131.96 132.44 5,715 +1.44(+1.10%)
May 22, 2018 129.36 131.36 129.36 131.00 4,543 -0.56(-0.43%)
May 21, 2018 131.60 133.08 131.24 131.56 4,305 -1.24(-0.93%)
May 18, 2018 133.30 133.64 132.44 132.80 8,773 +0.16(+0.12%)
May 17, 2018 132.54 132.80 131.80 132.64 9,733 -1.16(-0.87%)
May 16, 2018 135.32 135.32 133.00 133.80 27,054 -1.44(-1.06%)
May 15, 2018 135.28 136.52 135.20 135.24 5,232 +3.64(+2.77%)
May 14, 2018 129.24 131.64 129.04 131.60 4,639 +2.48(+1.92%)
May 11, 2018 126.92 129.12 126.40 129.12 5,559 +0.72(+0.56%)
May 10, 2018 128.50 129.12 128.00 128.40 5,627 -3.64(-2.76%)
May 09, 2018 131.64 132.04 129.92 132.04 5,092 -0.04(-0.03%)
May 08, 2018 132.36 134.64 131.72 132.08 3,522 -0.12(-0.09%)
May 07, 2018 132.20 132.72 131.80 132.20 23,234 +0.52(+0.39%)
May 04, 2018 133.12 133.76 131.64 131.68 893 -0.52(-0.39%)
May 03, 2018 132.12 133.08 130.96 132.20 4,079 -1.52(-1.14%)
May 02, 2018 133.16 134.48 131.84 133.72 9,886 -3.40(-2.48%)
May 01, 2018 135.96 139.16 135.96 137.12 6,102 +2.84(+2.11%)
Apr 30, 2018 135.60 136.60 132.96 134.28 33,120 +2.92(+2.22%)
Apr 27, 2018 131.88 132.60 131.16 131.36 2,830 -0.00(-0.00%)
Apr 26, 2018 130.48 132.90 130.22 131.36 2,588 +0.64(+0.49%)
Apr 25, 2018 130.72 131.62 130.28 130.72 6,954 +2.62(+2.05%)
Apr 24, 2018 129.64 129.64 128.00 128.10 2,847 -2.02(-1.55%)
Apr 23, 2018 127.72 130.20 127.40 130.12 23,565 +7.62(+6.22%)
Apr 20, 2018 122.30 122.68 121.24 122.50 8,372 +1.98(+1.64%)
Apr 19, 2018 120.40 122.72 119.28 120.52 10,431 -1.20(-0.99%)
Apr 18, 2018 122.48 122.74 120.60 121.72 23,642 -6.04(-4.73%)
Apr 17, 2018 129.00 129.35 127.36 127.76 6,300 -1.60(-1.24%)
Apr 16, 2018 128.36 129.37 127.84 129.36 5,074 -0.30(-0.23%)
Apr 13, 2018 130.04 130.40 128.84 129.66 15,005 -2.70(-2.04%)
Apr 12, 2018 131.36 132.80 131.36 132.36 12,272 +2.76(+2.13%)
Apr 11, 2018 129.64 129.85 126.08 129.60 39,113 -1.10(-0.84%)
Apr 10, 2018 129.80 131.68 129.60 130.70 2,127 -1.14(-0.86%)
Apr 09, 2018 133.04 133.76 131.08 131.84 3,657 -1.98(-1.48%)
Apr 06, 2018 132.20 134.32 131.72 133.82 5,470 +0.02(+0.02%)
Apr 05, 2018 136.72 136.72 133.63 133.80 6,704 -1.40(-1.04%)
Apr 04, 2018 135.60 135.75 134.36 135.20 3,744 +1.80(+1.35%)
Apr 03, 2018 132.00 134.03 132.00 133.40 3,709 +3.00(+2.30%)
Apr 02, 2018 130.68 131.40 129.20 130.40 12,474 -3.76(-2.80%)
Mar 29, 2018 134.16 134.16 134.16 0 -1.20(-0.89%)
Mar 28, 2018 134.04 136.04 134.04 135.36 3,302 +3.56(+2.70%)
Mar 27, 2018 130.56 132.36 130.56 131.80 4,012 +2.48(+1.92%)
Mar 26, 2018 128.84 129.48 127.60 129.32 18,461 -2.03(-1.55%)
Mar 23, 2018 129.80 131.64 129.44 131.35 4,054 -2.33(-1.74%)
Mar 22, 2018 132.56 134.40 132.56 133.68 45,766 +3.36(+2.58%)
Mar 21, 2018 133.04 134.00 129.48 130.32 12,758 -6.96(-5.07%)
Mar 20, 2018 136.20 138.36 136.20 137.28 11,556 +2.12(+1.57%)
Mar 19, 2018 135.76 136.16 134.52 135.16 48,828 +0.20(+0.15%)
Mar 16, 2018 133.76 136.72 133.76 134.96 8,694 +1.00(+0.75%)
Mar 15, 2018 132.80 134.08 132.60 133.96 3,822 +2.36(+1.79%)
Mar 14, 2018 131.22 131.60 130.88 131.60 1,799 +0.64(+0.49%)
Mar 13, 2018 130.72 132.13 130.20 130.96 43,929 -0.42(-0.32%)
Mar 12, 2018 132.28 132.76 131.12 131.38 4,925 +0.54(+0.41%)
Mar 09, 2018 132.88 133.44 128.72 130.84 6,593 -1.24(-0.94%)
Mar 08, 2018 131.96 133.12 131.96 132.08 5,392 -0.28(-0.21%)
Mar 07, 2018 133.24 132.36 54,498 +3.88(+3.02%)
Mar 06, 2018 129.40 129.78 126.44 128.48 14,251 -4.80(-3.60%)
Mar 05, 2018 133.12 134.20 133.08 133.28 5,348 +1.16(+0.88%)
Mar 02, 2018 130.88 133.00 130.88 132.12 2,560 +0.12(+0.09%)
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.