Skip to main content

Ultrashort Silver ETF (NY: ZSL )

27.30 -0.04 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 32.12 32.36 31.83 32.12 90,225 +0.26(+0.81%)
Apr 27, 2017 31.61 31.99 31.50 31.86 56,001 +0.78(+2.51%)
Apr 26, 2017 31.03 31.71 31.03 31.08 107,239 +0.38(+1.24%)
Apr 25, 2017 30.50 30.87 30.35 30.70 81,676 +1.09(+3.68%)
Apr 24, 2017 30.07 30.31 29.61 29.61 73,738 -0.01(-0.03%)
Apr 21, 2017 29.72 30.04 29.59 29.62 80,215 +0.24(+0.82%)
Apr 20, 2017 29.18 29.90 28.93 29.38 89,028 +0.35(+1.20%)
Apr 19, 2017 28.66 29.15 28.66 29.03 37,907 +0.58(+2.04%)
Apr 18, 2017 28.22 29.08 28.19 28.45 112,963 +0.28(+0.99%)
Apr 17, 2017 27.84 28.28 27.75 28.17 37,826 +0.34(+1.20%)
Apr 13, 2017 27.77 28.11 27.67 27.84 45,331 -0.29(-1.01%)
Apr 12, 2017 28.45 28.73 28.06 28.12 68,424 -0.42(-1.47%)
Apr 11, 2017 29.27 29.32 28.48 28.54 169,382 -1.19(-4.00%)
Apr 10, 2017 30.06 30.35 29.66 29.73 144,297 +0.16(+0.54%)
Apr 07, 2017 28.44 29.81 28.30 29.57 65,645 +0.78(+2.71%)
Apr 06, 2017 28.98 29.01 28.70 28.79 16,260 +0.12(+0.42%)
Apr 05, 2017 28.90 29.10 28.52 28.67 79,523 +0.09(+0.31%)
Apr 04, 2017 28.59 28.88 28.42 28.58 29,537 -0.31(-1.07%)
Apr 03, 2017 28.98 29.00 28.79 28.89 21,560 -0.01(-0.03%)
Mar 31, 2017 28.97 29.04 28.77 28.90 25,000 -0.28(-0.96%)
Mar 30, 2017 29.23 29.23 28.69 29.18 50,802 +0.28(+0.97%)
Mar 29, 2017 29.23 29.24 28.81 28.90 47,306 -0.25(-0.86%)
Mar 28, 2017 29.01 29.30 28.80 29.15 63,913 -0.09(-0.31%)
Mar 27, 2017 29.38 29.54 29.20 29.24 39,714 -1.08(-3.56%)
Mar 24, 2017 30.89 30.90 30.32 30.32 30,284 -0.71(-2.29%)
Mar 23, 2017 30.70 31.17 30.68 31.03 70,946 -0.15(-0.48%)
Mar 22, 2017 31.15 31.35 31.07 31.18 26,798 -0.04(-0.13%)
Mar 21, 2017 31.18 31.35 30.99 31.22 48,481 -0.39(-1.24%)
Mar 20, 2017 31.63 31.79 31.53 31.61 40,387 -0.16(-0.50%)
Mar 17, 2017 32.00 32.00 31.71 31.77 48,128 -0.29(-0.90%)
Mar 16, 2017 31.32 32.26 31.32 32.06 99,466 +0.13(+0.41%)
Mar 15, 2017 33.64 34.02 31.91 31.93 121,168 -1.87(-5.53%)
Mar 14, 2017 33.50 33.86 33.26 33.80 47,609 +0.36(+1.08%)
Mar 13, 2017 33.36 33.55 33.26 33.44 33,422 +0.28(+0.84%)
Mar 10, 2017 33.58 33.75 33.16 33.16 77,383 -0.37(-1.10%)
Mar 09, 2017 32.59 33.60 32.43 33.53 110,474 +1.04(+3.20%)
Mar 08, 2017 32.25 32.51 32.08 32.49 67,818 +0.91(+2.88%)
Mar 07, 2017 31.26 31.64 31.15 31.58 108,416 +0.97(+3.17%)
Mar 06, 2017 30.35 30.81 30.28 30.61 67,510 +0.59(+1.97%)
Mar 03, 2017 30.96 30.96 29.86 30.02 84,216 -0.67(-2.20%)
Mar 02, 2017 28.90 30.89 28.75 30.69 132,749 +2.05(+7.17%)
Mar 01, 2017 29.03 29.03 28.48 28.64 49,262 -0.21(-0.73%)
Feb 28, 2017 28.81 28.90 28.45 28.85 45,465 -0.26(-0.90%)
Feb 27, 2017 28.67 29.15 28.36 29.11 55,891 +0.33(+1.15%)
Feb 24, 2017 28.99 29.08 28.63 28.78 33,472 -0.55(-1.88%)
Feb 23, 2017 29.25 29.68 29.22 29.33 35,680 -0.43(-1.44%)
Feb 22, 2017 29.90 30.13 29.76 29.76 19,055 -0.25(-0.83%)
Feb 21, 2017 30.27 30.42 29.68 30.01 23,851 +0.11(+0.37%)
Feb 17, 2017 29.90 29.90 29.90 0 +0.24(+0.81%)
Feb 16, 2017 29.75 29.81 29.50 29.66 35,612 -0.37(-1.23%)
Feb 15, 2017 30.57 30.57 30.00 30.03 24,606 -0.13(-0.43%)
Feb 14, 2017 29.82 30.82 29.67 30.16 41,084 -0.39(-1.28%)
Feb 13, 2017 30.22 30.65 30.22 30.55 44,504 +0.40(+1.33%)
Feb 10, 2017 31.20 31.20 29.91 30.15 82,090 -0.93(-2.99%)
Feb 09, 2017 30.74 31.25 30.49 31.08 43,182 +0.33(+1.07%)
Feb 08, 2017 30.64 31.05 30.47 30.75 28,976 -0.27(-0.87%)
Feb 07, 2017 31.07 31.07 30.72 31.02 13,080 +0.14(+0.45%)
Feb 06, 2017 31.22 31.39 30.83 30.88 28,930 -0.97(-3.05%)
Feb 03, 2017 32.18 32.19 31.65 31.85 25,291 -0.06(-0.20%)
Feb 02, 2017 31.24 32.11 31.16 31.91 23,225 +0.21(+0.67%)
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.