Skip to main content

Ultrashort Silver -2X ETF (NY: ZSL )

16.71 -0.34 (-1.99%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 248.14 250.68 241.10 242.00 3,790 -2.70(-1.10%)
Aug 28, 2015 247.14 249.00 241.00 244.70 12,560 -5.10(-2.04%)
Aug 27, 2015 257.18 259.74 243.62 249.80 12,020 -8.66(-3.35%)
Aug 26, 2015 246.40 266.78 246.40 258.46 26,766 +14.72(+6.04%)
Aug 25, 2015 237.52 246.00 237.52 243.74 15,101 +6.72(+2.84%)
Aug 24, 2015 242.66 242.96 227.78 237.02 27,299 +13.50(+6.04%)
Aug 21, 2015 221.16 227.82 219.78 223.52 19,854 +4.92(+2.25%)
Aug 20, 2015 216.60 219.36 215.66 218.60 19,716 -7.32(-3.24%)
Aug 19, 2015 236.47 236.47 223.40 225.92 27,445 -12.38(-5.20%)
Aug 18, 2015 238.86 242.82 236.86 238.30 13,085 +14.00(+6.24%)
Aug 17, 2015 223.78 226.52 223.78 224.30 3,469 -2.98(-1.31%)
Aug 14, 2015 221.20 229.36 217.17 227.28 8,396 +3.44(+1.54%)
Aug 13, 2015 222.16 225.28 220.50 223.84 16,023 +3.86(+1.75%)
Aug 12, 2015 221.94 222.50 218.00 219.98 20,228 -5.66(-2.51%)
Aug 11, 2015 226.86 228.28 224.48 225.64 15,461 -3.32(-1.45%)
Aug 10, 2015 239.00 239.23 223.40 228.96 19,594 -14.02(-5.77%)
Aug 07, 2015 241.20 243.42 233.92 242.98 12,775 -4.62(-1.87%)
Aug 06, 2015 249.66 249.66 243.80 247.60 9,951 -0.88(-0.35%)
Aug 05, 2015 249.04 251.40 245.02 248.48 17,612 -1.30(-0.52%)
Aug 04, 2015 249.68 252.62 247.06 249.78 8,524 -2.33(-0.92%)
Aug 03, 2015 244.22 254.70 244.22 252.11 11,819 +6.33(+2.58%)
Jul 31, 2015 246.42 246.42 235.02 245.78 6,511 +0.48(+0.20%)
Jul 30, 2015 244.48 246.32 242.00 245.30 3,764 +3.62(+1.50%)
Jul 29, 2015 245.78 248.08 238.78 241.68 17,777 -4.97(-2.01%)
Jul 28, 2015 246.38 248.00 245.60 246.65 8,464 -4.61(-1.84%)
Jul 27, 2015 246.64 251.70 245.13 251.26 11,232 +4.48(+1.81%)
Jul 24, 2015 255.80 257.60 245.49 246.78 19,925 -1.63(-0.65%)
Jul 23, 2015 243.56 250.53 243.20 248.41 8,278 +4.81(+1.97%)
Jul 22, 2015 247.06 248.02 240.30 243.60 7,107 +0.10(+0.04%)
Jul 21, 2015 244.50 244.62 238.80 243.50 22,054 -3.44(-1.39%)
Jul 20, 2015 242.90 247.40 236.30 246.94 31,359 +6.44(+2.68%)
Jul 17, 2015 240.08 242.00 238.50 240.50 10,639 +3.70(+1.56%)
Jul 16, 2015 236.50 237.58 231.24 236.80 7,784 +2.94(+1.26%)
Jul 15, 2015 235.28 237.24 233.04 233.86 10,552 +8.40(+3.73%)
Jul 14, 2015 224.55 227.82 224.40 225.46 1,995 +2.28(+1.02%)
Jul 13, 2015 224.22 227.70 222.42 223.18 13,697 +2.14(+0.97%)
Jul 10, 2015 223.74 224.86 218.00 221.04 7,963 -3.42(-1.52%)
Jul 09, 2015 222.02 227.08 221.31 224.46 10,514 -9.02(-3.86%)
Jul 08, 2015 233.44 235.48 230.89 233.48 7,056 -1.46(-0.62%)
Jul 07, 2015 231.80 247.24 231.54 234.94 38,362 +16.86(+7.73%)
Jul 06, 2015 221.62 222.36 213.72 218.08 10,080 -1.34(-0.61%)
Jul 02, 2015 220.08 219.42 219.42 219.42 34,400 -2.24(-1.01%)
Jul 01, 2015 221.04 223.00 219.30 221.66 5,327 +4.58(+2.11%)
Jun 30, 2015 220.44 224.00 214.84 217.08 21,854 -0.74(-0.34%)
Jun 29, 2015 215.82 219.00 215.64 217.82 8,984 +1.64(+0.76%)
Jun 26, 2015 217.98 218.40 215.59 216.18 9,023 +1.59(+0.74%)
Jun 25, 2015 216.00 216.00 213.06 214.59 8,445 +0.87(+0.41%)
Jun 24, 2015 214.64 214.64 212.68 213.72 2,050 -1.02(-0.47%)
Jun 23, 2015 215.00 217.10 212.54 214.74 20,323 +8.96(+4.35%)
Jun 22, 2015 209.94 209.94 203.64 205.78 12,569 -2.58(-1.24%)
Jun 19, 2015 206.00 212.10 205.92 208.36 18,339 +2.40(+1.17%)
Jun 18, 2015 200.00 207.10 198.72 205.96 21,805 -0.60(-0.29%)
Jun 17, 2015 210.86 212.03 204.24 206.56 15,027 -3.88(-1.84%)
Jun 16, 2015 212.66 213.38 209.16 210.44 5,974 +2.44(+1.17%)
Jun 15, 2015 211.50 211.50 203.34 208.00 16,684 -3.52(-1.66%)
Jun 12, 2015 212.83 214.40 210.72 211.52 8,685 +1.98(+0.94%)
Jun 11, 2015 210.56 214.66 208.93 209.54 6,335 -0.56(-0.27%)
Jun 10, 2015 209.88 211.04 206.64 210.10 8,343 -1.32(-0.62%)
Jun 09, 2015 209.42 212.00 208.76 211.42 5,938 +0.96(+0.46%)
Jun 08, 2015 209.30 212.66 209.26 210.46 9,734 +1.90(+0.91%)
Jun 05, 2015 210.96 211.46 205.90 208.56 15,234 +2.30(+1.12%)
Jun 04, 2015 199.80 207.74 199.80 206.26 16,517 +8.44(+4.27%)
Jun 03, 2015 197.05 201.86 195.54 197.82 26,089 +5.98(+3.12%)
Jun 02, 2015 193.00 194.34 191.41 191.84 4,466 -1.40(-0.72%)
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.