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 (%)
Aug 30, 2013 135.54 137.08 133.13 136.20 128,541 +4.62(+3.51%)
Aug 29, 2013 130.46 133.04 128.83 131.58 183,653 +4.68(+3.69%)
Aug 28, 2013 125.84 127.76 124.88 126.90 149,561 +1.52(+1.21%)
Aug 27, 2013 124.90 125.90 123.20 125.38 177,610 -1.58(-1.24%)
Aug 26, 2013 129.04 132.18 126.36 126.96 177,076 -3.74(-2.86%)
Aug 23, 2013 141.16 142.02 129.86 130.70 313,516 -11.00(-7.76%)
Aug 22, 2013 141.78 143.06 139.54 141.70 63,956 -1.72(-1.20%)
Aug 21, 2013 143.80 145.40 139.12 143.42 129,873 +0.50(+0.35%)
Aug 20, 2013 143.98 143.98 139.38 142.92 75,721 +1.56(+1.10%)
Aug 19, 2013 140.94 143.72 140.54 141.36 81,366 +0.54(+0.38%)
Aug 16, 2013 139.94 144.18 139.27 140.82 138,433 -1.64(-1.15%)
Aug 15, 2013 160.06 160.38 140.76 142.46 316,337 -17.54(-10.96%)
Aug 14, 2013 164.92 165.52 159.92 160.00 128,184 -5.82(-3.51%)
Aug 13, 2013 165.50 168.54 165.10 165.82 142,447 -2.04(-1.22%)
Aug 12, 2013 169.40 170.08 166.38 167.86 181,063 -15.44(-8.42%)
Aug 09, 2013 186.16 187.00 181.20 183.30 119,831 -2.88(-1.55%)
Aug 08, 2013 195.66 195.66 185.72 186.18 363,465 -16.46(-8.12%)
Aug 07, 2013 205.36 205.36 200.28 202.64 188,831 -0.54(-0.27%)
Aug 06, 2013 201.96 203.86 200.92 203.18 74,325 +3.70(+1.85%)
Aug 05, 2013 198.48 200.36 197.54 199.48 69,963 +2.80(+1.42%)
Aug 02, 2013 194.50 197.16 193.24 196.68 63,297 -3.64(-1.82%)
Aug 01, 2013 198.20 201.20 197.88 200.32 53,708 +3.34(+1.70%)
Jul 31, 2013 199.88 205.42 191.38 196.98 194,567 -2.18(-1.09%)
Jul 30, 2013 198.74 200.16 197.60 199.16 43,809 +2.06(+1.05%)
Jul 29, 2013 195.50 197.18 194.60 197.10 81,401 +3.64(+1.88%)
Jul 26, 2013 194.38 200.50 191.92 193.46 89,377 +3.64(+1.92%)
Jul 25, 2013 191.70 191.70 189.04 189.82 88,516 -1.08(-0.57%)
Jul 24, 2013 188.82 194.00 187.78 190.90 99,175 +5.56(+3.00%)
Jul 23, 2013 189.50 190.34 184.82 185.34 69,933 +0.36(+0.19%)
Jul 22, 2013 185.14 204.32 182.70 184.98 187,153 -19.34(-9.47%)
Jul 19, 2013 205.78 206.62 203.58 204.32 35,665 -3.08(-1.49%)
Jul 18, 2013 206.36 210.16 204.00 207.40 65,017 -0.62(-0.30%)
Jul 17, 2013 193.80 209.48 192.22 208.02 121,482 +13.60(+7.00%)
Jul 16, 2013 196.20 196.40 194.22 194.42 45,164 -1.64(-0.84%)
Jul 15, 2013 198.20 198.68 195.28 196.06 36,275 -0.68(-0.35%)
Jul 12, 2013 198.30 199.40 196.02 196.74 66,752 +4.98(+2.60%)
Jul 11, 2013 194.30 197.54 191.46 191.76 139,895 -21.34(-10.01%)
Jul 10, 2013 211.68 214.30 207.52 213.10 96,698 +1.54(+0.73%)
Jul 09, 2013 212.64 213.50 210.18 211.56 86,052 -3.90(-1.81%)
Jul 08, 2013 215.16 215.50 213.36 215.46 71,689 -5.44(-2.46%)
Jul 05, 2013 217.60 223.40 217.40 220.90 153,258 +19.06(+9.44%)
Jul 03, 2013 202.84 204.22 198.36 201.84 117,279 -7.72(-3.68%)
Jul 02, 2013 201.44 210.98 201.44 209.56 94,002 +5.68(+2.79%)
Jul 01, 2013 201.72 206.34 199.60 203.88 115,354 +1.34(+0.66%)
Jun 28, 2013 226.22 226.82 202.54 202.54 227,097 -27.06(-11.79%)
Jun 26, 2013 220.00 229.88 218.76 229.60 413,409 +23.12(+11.20%)
Jun 25, 2013 204.44 207.76 202.98 206.48 92,300 +0.48(+0.23%)
Jun 24, 2013 202.50 209.48 200.90 206.00 120,121 +8.00(+4.04%)
Jun 21, 2013 198.80 201.48 195.80 198.00 167,919 -7.98(-3.87%)
Jun 20, 2013 200.60 205.98 195.30 205.98 309,343 +29.48(+16.70%)
Jun 19, 2013 170.92 177.64 168.66 176.50 132,140 +4.48(+2.60%)
Jun 18, 2013 169.66 173.60 168.86 172.02 131,414 +3.36(+1.99%)
Jun 17, 2013 168.16 169.41 167.14 168.66 59,268 +3.62(+2.19%)
Jun 14, 2013 165.40 167.28 163.72 165.04 126,041 -4.36(-2.58%)
Jun 13, 2013 170.52 172.72 167.02 169.40 77,765 -0.78(-0.46%)
Jun 12, 2013 170.98 171.70 165.96 170.18 118,185 -1.92(-1.12%)
Jun 11, 2013 173.52 174.36 169.52 172.10 111,240 +4.30(+2.56%)
Jun 10, 2013 170.08 170.90 164.94 167.80 108,233 -4.48(-2.60%)
Jun 07, 2013 166.56 172.56 164.02 172.28 343,998 +15.36(+9.79%)
Jun 06, 2013 158.72 160.88 154.00 156.92 184,526 -2.24(-1.41%)
Jun 05, 2013 158.44 160.12 155.84 159.16 155,788 -0.08(-0.05%)
Jun 04, 2013 160.36 162.76 158.92 159.24 119,424 +2.84(+1.82%)
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.