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 (%)
May 29, 2020 81.16 81.36 79.40 80.04 18,125 -5.12(-6.01%)
May 28, 2020 84.76 85.72 83.43 85.16 8,563 -0.90(-1.05%)
May 27, 2020 91.64 91.92 85.86 86.06 11,970 -2.44(-2.75%)
May 26, 2020 84.52 89.36 84.28 88.50 10,580 +0.54(+0.61%)
May 22, 2020 88.52 88.72 86.80 87.96 8,075 -2.46(-2.72%)
May 21, 2020 86.32 91.72 86.16 90.42 22,585 +5.86(+6.93%)
May 20, 2020 85.36 85.96 83.48 84.56 19,910 -1.80(-2.08%)
May 19, 2020 87.72 87.88 85.06 86.36 16,549 -5.84(-6.33%)
May 18, 2020 90.92 92.84 89.74 92.20 15,387 -2.36(-2.50%)
May 15, 2020 97.36 99.56 94.20 94.56 18,025 -11.68(-10.99%)
May 14, 2020 113.32 113.32 106.00 106.24 8,888 -6.11(-5.43%)
May 13, 2020 113.82 114.60 111.60 112.34 17,286 -1.45(-1.28%)
May 12, 2020 112.32 114.28 110.96 113.80 4,163 +0.12(+0.11%)
May 11, 2020 112.60 115.00 111.68 113.68 3,582 +0.97(+0.86%)
May 08, 2020 113.96 113.96 109.60 112.71 7,575 -2.90(-2.51%)
May 07, 2020 120.72 121.32 113.68 115.61 14,532 -8.35(-6.74%)
May 06, 2020 123.32 124.12 122.74 123.96 4,391 +1.28(+1.05%)
May 05, 2020 124.28 125.56 122.20 122.68 8,726 -5.63(-4.39%)
May 04, 2020 127.12 128.32 126.28 128.31 6,121 +3.83(+3.08%)
May 01, 2020 125.32 127.48 123.73 124.48 6,225 +0.70(+0.56%)
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%)
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.