Skip to main content

Ultrashort Silver -2X ETF (NY: ZSL )

16.71 -0.34 (-1.99%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 203.82 206.18 203.01 205.14 8,983 -1.38(-0.67%)
Feb 26, 2015 202.00 207.10 201.10 206.52 10,304 -0.10(-0.05%)
Feb 25, 2015 207.90 209.48 206.00 206.62 27,319 -7.52(-3.51%)
Feb 24, 2015 213.76 218.38 208.10 214.14 18,558 +1.87(+0.88%)
Feb 23, 2015 210.80 214.08 204.46 212.27 30,432 -2.73(-1.27%)
Feb 20, 2015 209.60 215.90 208.84 215.00 22,189 +3.82(+1.81%)
Feb 19, 2015 208.52 211.96 207.36 211.18 16,616 +1.40(+0.67%)
Feb 18, 2015 209.68 214.02 205.52 209.78 21,182 +2.18(+1.05%)
Feb 17, 2015 208.94 213.50 207.60 207.60 50,619 +17.30(+9.09%)
Feb 13, 2015 191.72 190.30 190.30 190.30 31,750 -9.69(-4.85%)
Feb 12, 2015 199.54 202.80 198.40 199.99 6,080 -2.81(-1.39%)
Feb 11, 2015 198.58 202.80 197.60 202.80 13,500 +2.98(+1.49%)
Feb 10, 2015 198.60 200.58 195.26 199.82 16,675 +4.04(+2.06%)
Feb 09, 2015 199.54 199.54 194.10 195.78 13,709 -8.20(-4.02%)
Feb 06, 2015 200.38 206.06 197.74 203.98 38,550 +13.60(+7.14%)
Feb 05, 2015 193.80 197.22 189.82 190.38 25,355 +0.50(+0.26%)
Feb 04, 2015 189.18 189.88 185.66 189.88 17,440 -1.20(-0.63%)
Feb 03, 2015 190.94 195.70 187.60 191.08 24,265 -2.98(-1.54%)
Feb 02, 2015 196.48 196.48 191.00 194.06 16,272 +2.68(+1.40%)
Jan 30, 2015 200.68 201.50 190.72 191.38 17,666 -7.76(-3.90%)
Jan 29, 2015 188.00 203.48 187.93 199.14 49,767 +21.44(+12.07%)
Jan 28, 2015 177.78 178.70 175.56 177.70 16,321 +2.18(+1.24%)
Jan 27, 2015 179.44 179.44 176.00 175.52 20,063 -4.24(-2.36%)
Jan 26, 2015 175.82 180.48 174.78 179.76 35,685 +7.94(+4.62%)
Jan 23, 2015 173.78 176.08 171.32 171.82 19,288 +1.68(+0.99%)
Jan 22, 2015 171.78 174.60 169.00 170.14 37,269 -4.88(-2.79%)
Jan 21, 2015 169.58 174.66 168.98 175.02 51,585 -4.30(-2.40%)
Jan 20, 2015 182.08 183.06 178.02 179.32 44,536 -6.04(-3.26%)
Jan 16, 2015 198.92 198.92 182.00 185.36 54,788 -19.02(-9.31%)
Jan 15, 2015 200.24 205.27 197.12 204.38 23,705 -0.88(-0.43%)
Jan 14, 2015 204.40 207.20 201.18 205.26 16,632 +2.30(+1.13%)
Jan 13, 2015 201.38 204.60 197.56 202.96 49,990 -11.16(-5.21%)
Jan 12, 2015 214.34 216.52 212.00 214.12 14,525 -3.22(-1.48%)
Jan 09, 2015 218.78 218.96 212.31 217.34 20,603 -3.66(-1.66%)
Jan 08, 2015 215.42 221.00 211.75 221.00 17,971 +5.88(+2.73%)
Jan 07, 2015 217.94 219.38 211.55 215.12 32,432 -0.14(-0.07%)
Jan 06, 2015 221.06 223.00 210.54 215.26 27,931 -9.06(-4.04%)
Jan 05, 2015 229.74 232.63 222.70 224.32 23,031 -11.26(-4.78%)
Jan 02, 2015 242.88 243.56 228.84 235.58 17,429 -3.20(-1.34%)
Dec 31, 2014 230.00 238.78 238.78 238.78 36,900 +16.62(+7.48%)
Dec 30, 2014 230.36 230.36 216.52 222.16 36,962 -14.84(-6.26%)
Dec 29, 2014 228.74 238.32 228.42 237.00 23,297 +8.14(+3.56%)
Dec 26, 2014 225.32 229.98 224.26 228.86 30,225 -10.78(-4.50%)
Dec 24, 2014 238.54 239.64 239.64 239.64 6,600 -0.50(-0.21%)
Dec 23, 2014 238.88 240.28 235.40 240.14 104,751 -0.26(-0.11%)
Dec 22, 2014 232.48 244.67 231.59 240.40 31,584 +10.78(+4.69%)
Dec 19, 2014 232.28 234.30 228.28 229.62 13,758 -4.40(-1.88%)
Dec 18, 2014 230.12 236.23 228.58 234.02 17,133 -4.94(-2.07%)
Dec 17, 2014 237.38 242.42 231.10 238.96 34,985 -0.30(-0.13%)
Dec 16, 2014 224.04 244.32 223.08 239.26 50,564 +12.42(+5.48%)
Dec 15, 2014 210.98 228.00 208.58 226.84 43,075 +21.74(+10.60%)
Dec 12, 2014 204.96 206.18 203.30 205.10 10,177 -0.10(-0.05%)
Dec 11, 2014 205.80 206.20 201.00 205.20 13,231 +1.26(+0.62%)
Dec 10, 2014 202.84 204.64 201.09 203.94 19,660 -1.60(-0.78%)
Dec 09, 2014 213.16 213.79 201.00 205.54 41,823 -17.00(-7.64%)
Dec 08, 2014 225.56 227.82 222.24 222.54 13,119 -3.48(-1.54%)
Dec 05, 2014 223.98 227.18 222.78 226.02 16,374 +4.10(+1.85%)
Dec 04, 2014 218.98 221.92 217.10 221.92 11,503 -0.06(-0.03%)
Dec 03, 2014 221.00 223.98 217.72 221.98 15,229 +0.44(+0.20%)
Dec 02, 2014 223.76 228.49 220.50 221.54 48,683 +1.66(+0.75%)
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.