Skip to main content

Ultrashort Silver ETF (NY: ZSL )

27.13 -0.89 (-3.18%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 36.13 36.64 35.76 36.29 102,491 -0.93(-2.50%)
Apr 28, 2016 38.50 38.62 37.17 37.22 96,201 -1.76(-4.51%)
Apr 27, 2016 39.11 39.67 38.38 38.98 84,648 -0.59(-1.50%)
Apr 26, 2016 39.77 40.25 39.21 39.57 30,252 -0.44(-1.10%)
Apr 25, 2016 40.20 40.40 39.49 40.01 50,833 -0.17(-0.42%)
Apr 22, 2016 39.13 40.80 38.60 40.18 138,759 +0.19(+0.48%)
Apr 21, 2016 39.00 41.26 38.89 39.99 251,338 -0.44(-1.09%)
Apr 20, 2016 39.89 40.43 39.24 40.43 142,235 +0.02(+0.05%)
Apr 19, 2016 40.25 41.00 40.01 40.41 234,132 -3.92(-8.84%)
Apr 18, 2016 44.16 44.39 43.74 44.33 32,171 +0.53(+1.21%)
Apr 15, 2016 44.71 44.86 43.43 43.80 130,096 -1.00(-2.23%)
Apr 14, 2016 44.50 45.00 44.06 44.80 53,562 +0.43(+0.97%)
Apr 13, 2016 44.01 44.97 43.50 44.37 90,363 +0.01(+0.02%)
Apr 12, 2016 45.29 45.57 44.30 44.36 169,976 -1.71(-3.71%)
Apr 11, 2016 47.44 47.44 45.68 46.07 174,804 -3.35(-6.78%)
Apr 08, 2016 50.27 50.45 49.29 49.42 59,600 -1.15(-2.27%)
Apr 07, 2016 50.29 50.85 49.50 50.57 47,150 -0.91(-1.78%)
Apr 06, 2016 51.68 52.08 50.67 51.48 12,747 +0.42(+0.83%)
Apr 05, 2016 51.00 51.48 50.66 51.06 54,535 -1.52(-2.89%)
Apr 04, 2016 51.84 52.64 51.55 52.58 20,005 +1.05(+2.04%)
Apr 01, 2016 52.36 53.53 51.41 51.53 164,863 +2.11(+4.27%)
Mar 31, 2016 49.26 49.75 48.92 49.42 52,002 -1.30(-2.56%)
Mar 30, 2016 50.26 51.18 49.46 50.72 38,866 +0.79(+1.58%)
Mar 29, 2016 50.61 51.54 49.87 49.93 55,395 -0.97(-1.91%)
Mar 28, 2016 50.28 51.17 49.79 50.90 35,447 -0.23(-0.45%)
Mar 24, 2016 50.28 51.13 51.13 51.13 33,200 +0.41(+0.81%)
Mar 23, 2016 49.78 50.81 49.76 50.72 120,710 +3.95(+8.45%)
Mar 22, 2016 47.35 47.47 46.35 46.77 72,817 -0.27(-0.57%)
Mar 21, 2016 47.51 47.91 46.86 47.04 94,965 -0.19(-0.40%)
Mar 18, 2016 46.87 47.72 46.33 47.23 49,490 -0.05(-0.11%)
Mar 17, 2016 46.80 47.40 45.77 47.28 128,244 -1.11(-2.29%)
Mar 16, 2016 51.01 51.21 48.17 48.39 62,100 -2.31(-4.56%)
Mar 15, 2016 51.30 51.30 50.44 50.70 34,783 +0.16(+0.32%)
Mar 14, 2016 48.00 50.72 47.34 50.54 60,730 +0.80(+1.61%)
Mar 11, 2016 48.71 49.74 48.31 49.74 40,891 +0.86(+1.76%)
Mar 10, 2016 50.02 50.02 48.50 48.88 76,387 -2.24(-4.38%)
Mar 09, 2016 51.35 51.46 49.79 51.12 79,848 +0.78(+1.55%)
Mar 08, 2016 48.87 50.46 48.71 50.34 276,650 +1.82(+3.74%)
Mar 07, 2016 48.92 49.17 48.17 48.52 28,689 -1.01(-2.03%)
Mar 04, 2016 49.93 50.07 47.91 49.53 112,873 -1.69(-3.30%)
Mar 03, 2016 53.00 53.10 50.59 51.22 72,070 -2.02(-3.79%)
Mar 02, 2016 53.80 53.80 52.66 53.24 22,010 -0.59(-1.10%)
Mar 01, 2016 53.42 55.00 53.42 53.83 45,817 +0.17(+0.32%)
Feb 29, 2016 54.96 54.96 53.63 53.66 24,153 -1.45(-2.63%)
Feb 26, 2016 53.01 55.33 52.76 55.11 39,063 +2.76(+5.27%)
Feb 25, 2016 52.78 52.83 51.77 52.35 29,100 +0.97(+1.89%)
Feb 24, 2016 49.99 51.72 49.24 51.38 74,447 +0.03(+0.06%)
Feb 23, 2016 51.44 51.78 51.12 51.35 102,129 -0.69(-1.33%)
Feb 22, 2016 52.62 52.84 51.46 52.04 65,734 +1.30(+2.56%)
Feb 19, 2016 51.10 51.10 50.30 50.74 47,076 +0.91(+1.83%)
Feb 18, 2016 51.49 51.49 49.56 49.83 46,608 -1.65(-3.21%)
Feb 17, 2016 51.48 51.52 50.88 51.48 21,479 -0.27(-0.52%)
Feb 16, 2016 50.70 51.89 50.51 51.75 67,654 +3.17(+6.53%)
Feb 12, 2016 48.85 48.58 48.58 48.58 43,300 -0.16(-0.33%)
Feb 11, 2016 49.14 49.62 47.19 48.74 78,669 -2.87(-5.56%)
Feb 10, 2016 52.00 53.17 51.52 51.61 43,557 -0.76(-1.45%)
Feb 09, 2016 50.98 52.37 50.59 52.37 45,874 +1.15(+2.25%)
Feb 08, 2016 52.31 52.31 50.50 51.22 50,999 -2.20(-4.12%)
Feb 05, 2016 56.05 56.28 53.41 53.42 32,924 -1.22(-2.23%)
Feb 04, 2016 55.00 55.23 54.30 54.64 44,150 -2.12(-3.74%)
Feb 03, 2016 57.78 58.44 55.22 56.76 62,214 -2.42(-4.10%)
Feb 02, 2016 58.83 59.43 58.51 59.18 20,146 +0.56(+0.96%)
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.