Skip to main content

Ultrashort Silver -2X ETF (NY: ZSL )

16.69 -0.36 (-2.11%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 121.64 127.58 119.92 123.78 8,393 +6.70(+5.73%)
Apr 29, 2020 117.60 120.24 116.32 117.08 5,553 -3.82(-3.16%)
Apr 28, 2020 119.10 121.84 119.10 120.90 2,833 +2.62(+2.21%)
Apr 27, 2020 118.56 120.00 117.92 118.28 2,992 +0.76(+0.64%)
Apr 24, 2020 115.36 120.52 114.88 117.53 5,675 +0.73(+0.62%)
Apr 23, 2020 114.78 118.27 112.00 116.80 50,474 -1.28(-1.09%)
Apr 22, 2020 121.24 122.40 117.24 118.08 10,879 -6.28(-5.05%)
Apr 21, 2020 128.44 129.88 123.32 124.36 53,432 +8.20(+7.06%)
Apr 20, 2020 118.60 118.60 113.96 116.16 8,517 -3.41(-2.85%)
Apr 17, 2020 118.04 120.40 117.88 119.57 3,900 +5.94(+5.23%)
Apr 16, 2020 114.52 116.87 112.52 113.63 5,045 -0.41(-0.36%)
Apr 15, 2020 113.72 116.83 113.60 114.04 7,522 +4.72(+4.32%)
Apr 14, 2020 109.08 110.88 105.88 109.32 7,078 -4.44(-3.90%)
Apr 13, 2020 118.36 119.28 112.44 113.76 10,164 -0.06(-0.05%)
Apr 09, 2020 116.00 117.12 109.36 113.82 5,475 -10.66(-8.57%)
Apr 08, 2020 122.28 125.32 122.00 124.48 2,335 +1.67(+1.36%)
Apr 07, 2020 118.48 125.04 117.93 122.81 3,857 -0.39(-0.32%)
Apr 06, 2020 133.68 135.32 122.20 123.20 8,007 -14.76(-10.70%)
Apr 03, 2020 136.12 138.76 135.24 137.96 3,800 +2.29(+1.69%)
Apr 02, 2020 137.16 138.12 134.44 135.67 53,463 -12.84(-8.64%)
Apr 01, 2020 148.56 151.60 145.40 148.51 5,138 +1.87(+1.27%)
Mar 31, 2020 145.04 148.00 139.48 146.64 7,610 +2.20(+1.52%)
Mar 30, 2020 146.40 149.37 141.64 144.44 13,806 +5.94(+4.29%)
Mar 27, 2020 137.68 141.56 137.32 138.50 11,900 +1.70(+1.24%)
Mar 26, 2020 134.20 138.32 131.16 136.80 12,060 +0.36(+0.26%)
Mar 25, 2020 144.20 144.20 129.76 136.44 7,698 -7.68(-5.33%)
Mar 24, 2020 145.92 153.84 137.76 144.12 9,371 -27.68(-16.11%)
Mar 23, 2020 184.44 185.68 168.24 171.80 6,803 -23.88(-12.20%)
Mar 20, 2020 191.56 202.64 187.16 195.68 13,875 -11.88(-5.72%)
Mar 19, 2020 207.16 218.16 203.28 207.56 11,112 -3.52(-1.67%)
Mar 18, 2020 206.72 226.47 200.00 211.08 19,442 +19.59(+10.23%)
Mar 17, 2020 199.04 204.00 178.62 191.49 27,910 +2.81(+1.49%)
Mar 16, 2020 191.80 202.00 179.64 188.68 34,646 +37.88(+25.12%)
Mar 13, 2020 133.56 154.60 133.40 150.80 66,525 +15.88(+11.77%)
Mar 12, 2020 127.92 136.00 126.84 134.92 33,209 +16.12(+13.57%)
Mar 11, 2020 116.24 119.72 115.65 118.80 7,369 +1.76(+1.50%)
Mar 10, 2020 116.28 117.04 115.82 117.04 3,625 +1.56(+1.35%)
Mar 09, 2020 116.72 118.24 114.40 115.48 8,593 +4.54(+4.09%)
Mar 06, 2020 110.08 115.28 109.79 110.94 9,400 +1.46(+1.34%)
Mar 05, 2020 111.56 111.76 109.24 109.48 7,320 -2.60(-2.32%)
Mar 04, 2020 113.56 113.60 112.08 112.08 1,786 -1.28(-1.13%)
Mar 03, 2020 117.64 117.78 108.63 113.36 21,445 -6.80(-5.66%)
Mar 02, 2020 119.20 120.32 118.28 120.16 13,317 -0.96(-0.79%)
Feb 28, 2020 116.28 124.12 116.28 121.12 71,825 +12.65(+11.66%)
Feb 27, 2020 104.56 108.60 104.20 108.47 20,509 +2.75(+2.60%)
Feb 26, 2020 105.60 106.68 104.68 105.72 12,029 +0.16(+0.15%)
Feb 25, 2020 100.68 105.84 99.88 105.56 24,213 +8.08(+8.29%)
Feb 24, 2020 95.92 98.32 94.40 97.48 14,506 -1.72(-1.73%)
Feb 21, 2020 99.20 99.40 97.72 99.20 3,800 -1.39(-1.38%)
Feb 20, 2020 101.24 101.28 100.00 100.58 8,213 +1.02(+1.03%)
Feb 19, 2020 102.00 102.44 99.56 99.56 8,350 -2.70(-2.65%)
Feb 18, 2020 105.14 105.80 102.16 102.27 19,324 -6.05(-5.59%)
Feb 14, 2020 107.32 108.32 107.32 108.32 3,500 -1.04(-0.95%)
Feb 13, 2020 108.40 109.36 108.20 109.36 1,314 -2.11(-1.89%)
Feb 12, 2020 110.80 111.52 110.38 111.47 8,561 +2.31(+2.11%)
Feb 11, 2020 108.40 110.08 108.36 109.16 3,670 +1.58(+1.47%)
Feb 10, 2020 107.60 107.67 106.82 107.58 1,217 -0.85(-0.78%)
Feb 07, 2020 107.24 109.12 107.24 108.43 4,950 +1.31(+1.22%)
Feb 06, 2020 107.04 107.41 106.76 107.12 1,730 -2.52(-2.30%)
Feb 05, 2020 109.64 110.38 109.24 109.64 4,415 +0.10(+0.09%)
Feb 04, 2020 108.76 110.56 108.76 109.54 7,603 +0.46(+0.42%)
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.