Skip to main content

Ultrashort Silver -2X ETF (NY: ZSL )

17.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 147.38 150.16 146.52 149.28 55,026 +1.90(+1.29%)
Feb 27, 2014 147.46 148.62 145.38 147.38 46,518 -0.82(-0.55%)
Feb 26, 2014 143.48 149.60 143.12 148.20 123,110 +8.18(+5.84%)
Feb 25, 2014 140.96 141.28 138.16 140.02 69,009 +1.86(+1.35%)
Feb 24, 2014 138.26 140.68 136.58 138.16 88,578 -2.52(-1.79%)
Feb 21, 2014 141.68 142.68 138.72 140.68 59,819 +0.48(+0.34%)
Feb 20, 2014 142.52 143.33 139.48 140.20 103,485 -6.24(-4.26%)
Feb 19, 2014 140.72 146.66 140.00 146.44 94,340 +7.60(+5.47%)
Feb 18, 2014 142.32 143.70 138.56 138.84 121,517 -6.72(-4.62%)
Feb 14, 2014 149.86 145.56 145.56 145.56 241,700 -14.60(-9.12%)
Feb 13, 2014 165.60 165.60 159.90 160.16 70,427 -5.20(-3.14%)
Feb 12, 2014 164.40 165.62 162.00 165.36 77,812 +0.08(+0.05%)
Feb 11, 2014 168.22 168.30 163.84 165.28 63,420 -2.28(-1.36%)
Feb 10, 2014 165.06 167.78 164.18 167.56 43,485 -0.52(-0.31%)
Feb 07, 2014 171.42 171.76 168.01 168.08 65,761 -2.02(-1.19%)
Feb 06, 2014 168.32 171.14 167.92 170.10 72,146 +1.50(+0.89%)
Feb 05, 2014 169.82 173.24 168.60 168.60 165,176 -9.58(-5.38%)
Feb 04, 2014 180.84 181.28 177.50 178.18 37,555 -2.36(-1.31%)
Feb 03, 2014 180.78 181.22 175.74 180.54 49,877 -3.50(-1.90%)
Jan 31, 2014 180.62 185.20 180.00 184.04 71,150 +0.34(+0.19%)
Jan 30, 2014 184.54 185.10 182.52 183.70 49,808 +10.52(+6.07%)
Jan 29, 2014 170.96 177.60 170.54 173.18 74,673 -3.38(-1.91%)
Jan 28, 2014 174.40 178.34 173.94 176.56 49,170 +0.96(+0.55%)
Jan 27, 2014 171.82 176.66 171.26 175.60 94,017 +4.66(+2.73%)
Jan 24, 2014 166.84 173.96 166.08 170.94 85,804 +1.60(+0.94%)
Jan 23, 2014 166.84 169.58 164.40 169.34 92,672 -4.32(-2.49%)
Jan 22, 2014 171.96 173.66 171.18 173.66 29,943 +2.36(+1.38%)
Jan 21, 2014 173.66 173.80 170.71 171.30 74,164 +6.38(+3.87%)
Jan 17, 2014 165.40 164.92 164.92 164.92 184,100 -3.40(-2.02%)
Jan 16, 2014 167.00 168.96 166.88 168.32 67,852 +1.20(+0.72%)
Jan 15, 2014 166.73 168.32 166.24 167.12 68,240 +0.39(+0.23%)
Jan 14, 2014 164.22 167.32 159.90 166.73 182,121 +4.39(+2.71%)
Jan 13, 2014 169.10 169.10 162.00 162.34 113,949 -5.16(-3.08%)
Jan 10, 2014 168.86 169.90 165.56 167.50 162,265 -10.12(-5.70%)
Jan 09, 2014 179.06 180.42 174.70 177.62 44,096 -0.34(-0.19%)
Jan 08, 2014 179.90 182.00 177.04 177.96 67,606 +5.38(+3.12%)
Jan 07, 2014 175.06 176.42 172.10 172.58 100,334 +5.38(+3.22%)
Jan 06, 2014 166.90 169.90 164.30 167.20 162,035 +0.16(+0.10%)
Jan 03, 2014 168.52 168.88 166.42 167.04 93,969 -3.80(-2.22%)
Jan 02, 2014 168.66 170.98 166.20 170.84 134,209 -9.54(-5.29%)
Dec 31, 2013 189.02 180.38 180.38 180.38 340,500 +2.82(+1.59%)
Dec 30, 2013 176.28 179.90 174.84 177.56 52,328 +7.18(+4.21%)
Dec 27, 2013 170.00 170.82 169.40 170.38 77,771 -4.74(-2.71%)
Dec 26, 2013 171.50 175.22 170.48 175.12 88,496 -5.06(-2.81%)
Dec 24, 2013 181.30 181.41 178.60 180.18 17,350 -0.54(-0.30%)
Dec 23, 2013 181.32 182.24 179.70 180.72 48,934 -2.42(-1.32%)
Dec 20, 2013 184.72 185.70 179.56 183.14 63,012 -2.72(-1.46%)
Dec 19, 2013 184.72 187.00 183.96 185.86 134,322 +11.30(+6.47%)
Dec 18, 2013 171.44 177.30 167.16 174.56 127,348 +0.86(+0.50%)
Dec 17, 2013 175.22 175.22 169.48 173.70 68,614 +1.14(+0.66%)
Dec 16, 2013 179.92 179.92 166.14 172.56 255,141 -4.98(-2.81%)
Dec 13, 2013 178.74 179.60 176.20 177.54 53,051 -2.90(-1.61%)
Dec 12, 2013 179.76 182.04 179.35 180.44 96,953 +12.98(+7.75%)
Dec 11, 2013 164.94 168.12 164.92 167.46 62,290 +1.76(+1.06%)
Dec 10, 2013 165.30 168.10 165.12 165.70 75,989 -10.36(-5.88%)
Dec 09, 2013 178.36 178.74 172.82 176.06 69,987 -6.12(-3.36%)
Dec 06, 2013 181.32 183.70 178.90 182.18 51,974 -1.18(-0.64%)
Dec 05, 2013 185.16 186.40 177.72 183.36 88,757 +6.32(+3.57%)
Dec 04, 2013 186.30 186.64 174.36 177.04 163,306 -12.96(-6.82%)
Dec 03, 2013 191.46 192.48 188.16 190.00 80,359 +0.54(+0.29%)
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.