Skip to main content

Ultrashort Silver -2X ETF (NY: ZSL )

16.75 -0.30 (-1.76%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 123.16 123.16 121.64 122.88 22,061 -0.28(-0.23%)
Aug 30, 2016 121.92 123.72 120.96 123.16 31,929 +2.60(+2.16%)
Aug 29, 2016 123.40 123.44 119.88 120.56 31,715 -2.24(-1.82%)
Aug 26, 2016 121.56 123.76 117.40 122.80 42,397 -1.20(-0.97%)
Aug 25, 2016 124.68 124.72 123.00 124.00 30,613 -0.04(-0.03%)
Aug 24, 2016 122.52 124.40 122.24 124.04 52,379 +4.16(+3.47%)
Aug 23, 2016 118.96 120.50 117.84 119.88 34,068 -0.08(-0.07%)
Aug 22, 2016 119.16 120.40 118.80 119.96 123,921 +5.12(+4.46%)
Aug 19, 2016 114.48 114.96 113.36 114.84 43,141 +4.77(+4.34%)
Aug 18, 2016 110.08 110.44 109.04 110.07 16,790 -1.13(-1.02%)
Aug 17, 2016 111.04 114.00 109.36 111.20 36,895 +1.84(+1.68%)
Aug 16, 2016 110.40 110.40 108.16 109.36 12,222 +0.12(+0.11%)
Aug 15, 2016 110.20 110.20 108.56 109.24 10,703 -1.32(-1.20%)
Aug 12, 2016 105.40 111.04 105.24 110.56 39,490 +2.81(+2.61%)
Aug 11, 2016 106.20 108.00 104.56 107.75 22,624 +2.04(+1.93%)
Aug 10, 2016 104.64 105.96 103.76 105.71 27,485 -3.53(-3.23%)
Aug 09, 2016 110.08 110.08 109.00 109.24 5,259 -1.60(-1.44%)
Aug 08, 2016 111.20 111.20 109.00 110.84 9,010 +0.04(+0.04%)
Aug 05, 2016 109.16 111.00 108.80 110.80 33,726 +6.76(+6.50%)
Aug 04, 2016 104.88 104.88 103.12 104.04 12,271 +0.40(+0.39%)
Aug 03, 2016 102.24 104.31 102.24 103.64 16,289 +2.00(+1.97%)
Aug 02, 2016 101.80 102.00 100.32 101.64 17,279 -2.00(-1.93%)
Aug 01, 2016 103.60 104.16 102.38 103.64 25,618 -0.88(-0.84%)
Jul 29, 2016 106.04 107.16 104.09 104.52 21,747 -1.68(-1.58%)
Jul 28, 2016 105.04 107.08 104.80 106.20 20,040 +1.56(+1.49%)
Jul 27, 2016 109.00 111.76 104.12 104.64 58,833 -8.68(-7.66%)
Jul 26, 2016 113.52 113.72 112.60 113.32 18,238 -1.34(-1.16%)
Jul 25, 2016 115.88 117.20 112.24 114.66 31,796 +1.41(+1.24%)
Jul 22, 2016 113.76 114.16 112.72 113.25 20,832 +2.37(+2.14%)
Jul 21, 2016 117.56 117.56 110.56 110.88 58,671 -5.72(-4.91%)
Jul 20, 2016 115.64 116.72 114.20 116.60 63,992 +6.20(+5.62%)
Jul 19, 2016 110.28 110.88 109.40 110.40 23,224 +2.14(+1.98%)
Jul 18, 2016 111.12 111.12 108.26 108.26 28,739 -0.22(-0.21%)
Jul 15, 2016 109.04 109.80 107.12 108.48 49,982 +1.36(+1.27%)
Jul 14, 2016 108.84 108.84 106.55 107.12 37,818 +1.60(+1.52%)
Jul 13, 2016 106.72 107.91 105.52 105.52 30,420 -3.24(-2.98%)
Jul 12, 2016 106.36 109.40 104.80 108.76 35,111 +2.28(+2.14%)
Jul 11, 2016 106.76 107.36 104.72 106.48 31,522 -1.20(-1.11%)
Jul 08, 2016 112.32 113.96 107.68 107.68 34,603 -6.28(-5.51%)
Jul 07, 2016 111.60 116.46 111.60 113.96 43,496 +4.72(+4.32%)
Jul 06, 2016 110.88 111.68 107.88 109.24 43,633 -2.56(-2.29%)
Jul 05, 2016 113.32 115.16 110.41 111.80 53,990 -1.88(-1.65%)
Jul 01, 2016 119.60 113.68 113.68 113.68 58,700 -12.92(-10.21%)
Jun 30, 2016 132.52 132.52 126.00 126.60 23,648 -7.72(-5.75%)
Jun 29, 2016 133.80 135.20 131.72 134.32 26,382 -7.76(-5.46%)
Jun 28, 2016 142.08 143.40 141.40 142.08 14,123 -0.08(-0.06%)
Jun 27, 2016 142.12 143.96 141.68 142.16 10,734 -0.84(-0.59%)
Jun 24, 2016 139.48 143.56 139.48 143.00 29,876 -7.72(-5.12%)
Jun 23, 2016 151.24 151.76 150.00 150.72 26,145 -0.88(-0.58%)
Jun 22, 2016 151.56 151.88 150.56 151.60 24,898 -0.68(-0.45%)
Jun 21, 2016 150.58 153.16 150.40 152.28 15,002 +4.92(+3.34%)
Jun 20, 2016 150.28 150.28 146.52 147.36 27,289 -1.08(-0.73%)
Jun 17, 2016 149.20 151.86 148.28 148.44 13,528 -4.69(-3.06%)
Jun 16, 2016 143.16 153.80 142.89 153.13 25,965 +6.93(+4.74%)
Jun 15, 2016 148.44 149.64 146.04 146.20 29,571 -3.76(-2.51%)
Jun 14, 2016 149.00 151.20 149.00 149.96 13,418 +0.56(+0.37%)
Jun 13, 2016 149.84 151.12 148.80 149.40 20,377 -1.36(-0.90%)
Jun 10, 2016 150.44 153.08 150.36 150.76 26,360 -1.36(-0.89%)
Jun 09, 2016 155.36 155.96 150.68 152.12 26,553 -4.12(-2.64%)
Jun 08, 2016 156.92 158.28 155.20 156.24 38,927 -12.04(-7.15%)
Jun 07, 2016 170.68 170.68 167.70 168.28 6,617 +0.88(+0.53%)
Jun 06, 2016 168.44 169.76 167.40 167.40 11,130 -1.36(-0.81%)
Jun 03, 2016 169.96 171.32 168.08 168.76 27,957 -9.28(-5.21%)
Jun 02, 2016 178.00 178.73 177.36 178.04 3,562 -0.60(-0.34%)
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.