Skip to main content

Ultrashort Silver -2X ETF (NY: ZSL )

16.76 -0.29 (-1.70%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 107.60 107.60 106.19 107.20 16,400 +0.72(+0.68%)
Dec 30, 2019 106.80 106.84 105.96 106.48 10,089 -1.76(-1.63%)
Dec 27, 2019 106.64 108.24 105.60 108.24 8,150 +2.01(+1.89%)
Dec 26, 2019 105.52 107.76 104.56 106.23 9,350 -1.90(-1.76%)
Dec 24, 2019 110.16 110.16 107.92 108.13 6,100 -4.43(-3.93%)
Dec 23, 2019 114.12 114.16 112.41 112.56 7,026 -3.56(-3.07%)
Dec 20, 2019 115.44 117.04 114.96 116.12 6,250 -1.24(-1.06%)
Dec 19, 2019 118.48 118.48 117.12 117.36 1,279 -0.81(-0.69%)
Dec 18, 2019 119.10 119.34 118.16 118.17 8,809 -0.45(-0.38%)
Dec 17, 2019 117.96 118.73 117.83 118.62 2,022 +0.74(+0.63%)
Dec 16, 2019 118.52 118.92 117.51 117.88 45,853 -1.43(-1.20%)
Dec 13, 2019 120.14 120.28 118.88 119.31 4,925 +0.33(+0.28%)
Dec 12, 2019 117.24 121.56 117.24 118.98 14,777 -1.48(-1.23%)
Dec 11, 2019 122.80 122.80 119.04 120.46 16,566 -2.86(-2.32%)
Dec 10, 2019 123.12 124.00 122.88 123.32 2,864 -1.12(-0.90%)
Dec 09, 2019 124.46 124.76 124.14 124.44 11,187 -0.28(-0.22%)
Dec 06, 2019 123.04 128.92 123.04 124.72 135,250 +5.48(+4.60%)
Dec 05, 2019 120.68 120.68 118.80 119.24 5,087 -1.59(-1.31%)
Dec 04, 2019 117.76 121.43 117.76 120.83 31,563 +4.51(+3.88%)
Dec 03, 2019 116.68 116.88 115.92 116.32 8,445 -3.76(-3.13%)
Dec 02, 2019 120.07 120.28 119.08 120.08 40,964 +2.04(+1.73%)
Nov 29, 2019 119.88 120.04 118.04 118.04 7,350 -1.12(-0.94%)
Nov 27, 2019 119.32 119.44 118.44 119.16 12,775 +2.24(+1.92%)
Nov 26, 2019 119.68 119.68 116.92 116.92 7,012 -2.81(-2.34%)
Nov 25, 2019 119.70 119.81 118.60 119.73 2,933 +1.49(+1.26%)
Nov 22, 2019 116.76 118.28 116.76 118.24 3,075 +1.47(+1.26%)
Nov 21, 2019 116.40 117.22 116.08 116.77 3,590 +0.71(+0.61%)
Nov 20, 2019 117.00 117.80 116.06 116.06 8,549 -0.28(-0.24%)
Nov 19, 2019 118.36 118.36 115.72 116.34 6,357 -1.54(-1.31%)
Nov 18, 2019 118.56 118.96 117.60 117.88 5,632 -1.13(-0.95%)
Nov 15, 2019 119.80 119.80 118.36 119.01 2,050 +0.89(+0.76%)
Nov 14, 2019 118.92 120.08 117.04 118.12 10,162 -1.16(-0.97%)
Nov 13, 2019 119.60 120.27 118.52 119.28 17,513 -1.84(-1.52%)
Nov 12, 2019 121.60 123.16 120.96 121.12 10,863 +0.60(+0.49%)
Nov 11, 2019 120.88 122.64 120.00 120.52 8,144 -0.76(-0.62%)
Nov 08, 2019 119.96 121.28 118.76 121.28 16,775 +4.36(+3.73%)
Nov 07, 2019 110.93 119.16 110.84 116.92 54,469 +6.43(+5.82%)
Nov 06, 2019 111.20 111.36 110.44 110.49 4,601 +0.01(+0.01%)
Nov 05, 2019 109.11 111.49 108.67 110.48 12,300 +4.88(+4.62%)
Nov 04, 2019 104.60 106.30 104.20 105.60 10,998 +0.72(+0.69%)
Nov 01, 2019 105.62 105.62 104.68 104.88 5,150 -0.08(-0.08%)
Oct 31, 2019 105.36 106.04 103.84 104.96 17,430 -2.40(-2.24%)
Oct 30, 2019 107.72 110.78 107.36 107.36 18,386 -0.76(-0.71%)
Oct 29, 2019 109.88 109.98 107.52 108.12 9,922 +0.26(+0.24%)
Oct 28, 2019 106.20 108.19 106.20 107.86 6,908 +2.62(+2.49%)
Oct 25, 2019 102.52 107.00 102.25 105.24 16,125 -3.00(-2.77%)
Oct 24, 2019 108.40 109.11 107.80 108.24 9,984 -3.48(-3.12%)
Oct 23, 2019 111.28 111.76 110.64 111.72 5,010 -0.06(-0.05%)
Oct 22, 2019 111.68 113.00 111.08 111.78 7,909 +0.42(+0.38%)
Oct 21, 2019 108.00 111.68 107.60 111.36 15,960 +0.08(+0.07%)
Oct 18, 2019 111.92 112.00 110.88 111.28 12,350 +0.04(+0.04%)
Oct 17, 2019 111.48 111.92 110.26 111.24 5,491 -2.28(-2.01%)
Oct 16, 2019 114.56 115.22 113.12 113.52 9,099 +0.24(+0.21%)
Oct 15, 2019 112.00 113.72 112.00 113.28 12,182 +3.17(+2.88%)
Oct 14, 2019 110.54 110.72 109.56 110.11 6,497 -1.81(-1.61%)
Oct 11, 2019 111.38 113.80 111.38 111.92 21,150 +0.20(+0.18%)
Oct 10, 2019 110.44 112.80 110.44 111.72 27,814 +2.92(+2.68%)
Oct 09, 2019 108.56 109.18 107.98 108.80 19,616 +0.20(+0.19%)
Oct 08, 2019 108.52 110.08 107.89 108.60 10,765 -4.24(-3.76%)
Oct 07, 2019 111.64 112.98 110.72 112.84 29,142 +1.68(+1.51%)
Oct 04, 2019 112.80 113.24 110.80 111.16 44,400 +0.44(+0.40%)
Oct 03, 2019 111.04 111.16 108.00 110.72 14,222 -0.25(-0.22%)
Oct 02, 2019 112.49 113.04 109.56 110.97 14,500 -3.97(-3.46%)
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.