Skip to main content

Ultrashort Silver -2X ETF (NY: ZSL )

16.71 -0.34 (-1.99%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 207.90 209.78 206.66 208.78 7,869 +1.58(+0.76%)
Oct 29, 2015 203.92 208.14 202.52 207.20 25,995 +10.21(+5.18%)
Oct 28, 2015 194.48 203.46 188.16 196.99 43,340 -3.20(-1.60%)
Oct 27, 2015 201.22 201.32 198.10 200.19 7,023 -0.75(-0.37%)
Oct 26, 2015 199.22 200.94 198.44 200.94 8,896 +0.08(+0.04%)
Oct 23, 2015 201.36 203.70 200.28 200.86 6,949 -0.54(-0.27%)
Oct 22, 2015 202.66 203.62 199.74 201.40 10,869 -3.56(-1.74%)
Oct 21, 2015 204.46 206.50 204.07 204.96 8,406 +5.18(+2.59%)
Oct 20, 2015 201.58 203.96 198.00 199.78 23,594 -1.80(-0.89%)
Oct 19, 2015 199.04 203.32 198.36 201.58 17,831 +4.48(+2.27%)
Oct 16, 2015 195.32 197.10 193.52 197.10 9,934 +2.82(+1.45%)
Oct 15, 2015 195.26 196.76 192.60 194.28 9,397 +1.12(+0.58%)
Oct 14, 2015 196.42 196.82 193.00 193.16 28,560 -7.12(-3.56%)
Oct 13, 2015 200.58 200.80 197.88 200.28 8,921 -1.32(-0.65%)
Oct 12, 2015 197.36 203.25 196.88 201.60 13,093 -0.36(-0.18%)
Oct 09, 2015 202.08 205.72 201.00 201.96 7,897 -4.20(-2.04%)
Oct 08, 2015 208.34 208.44 203.00 206.16 19,615 +7.80(+3.93%)
Oct 07, 2015 200.78 201.62 195.92 198.36 19,394 -5.60(-2.75%)
Oct 06, 2015 202.24 204.00 196.02 203.96 39,497 -5.24(-2.50%)
Oct 05, 2015 210.01 212.40 206.00 209.20 28,303 -10.44(-4.75%)
Oct 02, 2015 231.76 231.76 217.00 219.64 36,736 -23.80(-9.78%)
Oct 01, 2015 241.24 245.06 238.16 243.44 3,443 -0.88(-0.36%)
Sep 30, 2015 245.60 246.02 238.75 244.32 8,974 +4.00(+1.66%)
Sep 29, 2015 242.30 242.46 237.94 240.32 7,165 -1.62(-0.67%)
Sep 28, 2015 241.64 244.72 240.04 241.94 13,756 +14.72(+6.48%)
Sep 25, 2015 225.80 228.02 224.22 227.22 6,355 +1.96(+0.87%)
Sep 24, 2015 232.14 232.26 223.42 225.26 7,568 -10.70(-4.53%)
Sep 23, 2015 231.84 236.56 231.84 235.96 21,401 +0.72(+0.31%)
Sep 22, 2015 234.52 237.40 234.52 235.24 18,280 +10.76(+4.79%)
Sep 21, 2015 225.32 225.32 222.20 224.48 9,546 -0.44(-0.20%)
Sep 18, 2015 220.22 226.72 220.22 224.92 7,622 -1.06(-0.47%)
Sep 17, 2015 233.32 234.02 222.70 225.98 14,192 -6.46(-2.78%)
Sep 16, 2015 238.82 239.20 231.54 232.44 22,102 -16.84(-6.76%)
Sep 15, 2015 253.26 253.35 249.28 249.28 4,399 +0.20(+0.08%)
Sep 14, 2015 249.64 252.50 248.92 249.08 13,530 +6.44(+2.65%)
Sep 11, 2015 249.40 254.00 242.52 242.64 11,707 +1.28(+0.53%)
Sep 10, 2015 237.36 242.74 236.58 241.36 11,359 -3.40(-1.39%)
Sep 09, 2015 241.38 244.84 240.16 244.76 6,437 +6.86(+2.88%)
Sep 08, 2015 239.30 242.10 234.60 237.90 7,677 -6.58(-2.69%)
Sep 04, 2015 246.32 244.48 244.48 244.48 10,200 +2.80(+1.16%)
Sep 03, 2015 243.38 243.38 232.02 241.68 5,981 +0.81(+0.34%)
Sep 02, 2015 242.62 249.14 236.50 240.87 12,436 -4.19(-1.71%)
Sep 01, 2015 241.80 246.88 240.60 245.06 7,974 +3.06(+1.26%)
Aug 31, 2015 248.14 250.68 241.10 242.00 3,790 -2.70(-1.10%)
Aug 28, 2015 247.14 249.00 241.00 244.70 12,560 -5.10(-2.04%)
Aug 27, 2015 257.18 259.74 243.62 249.80 12,020 -8.66(-3.35%)
Aug 26, 2015 246.40 266.78 246.40 258.46 26,766 +14.72(+6.04%)
Aug 25, 2015 237.52 246.00 237.52 243.74 15,101 +6.72(+2.84%)
Aug 24, 2015 242.66 242.96 227.78 237.02 27,299 +13.50(+6.04%)
Aug 21, 2015 221.16 227.82 219.78 223.52 19,854 +4.92(+2.25%)
Aug 20, 2015 216.60 219.36 215.66 218.60 19,716 -7.32(-3.24%)
Aug 19, 2015 236.47 236.47 223.40 225.92 27,445 -12.38(-5.20%)
Aug 18, 2015 238.86 242.82 236.86 238.30 13,085 +14.00(+6.24%)
Aug 17, 2015 223.78 226.52 223.78 224.30 3,469 -2.98(-1.31%)
Aug 14, 2015 221.20 229.36 217.17 227.28 8,396 +3.44(+1.54%)
Aug 13, 2015 222.16 225.28 220.50 223.84 16,023 +3.86(+1.75%)
Aug 12, 2015 221.94 222.50 218.00 219.98 20,228 -5.66(-2.51%)
Aug 11, 2015 226.86 228.28 224.48 225.64 15,461 -3.32(-1.45%)
Aug 10, 2015 239.00 239.23 223.40 228.96 19,594 -14.02(-5.77%)
Aug 07, 2015 241.20 243.42 233.92 242.98 12,775 -4.62(-1.87%)
Aug 06, 2015 249.66 249.66 243.80 247.60 9,951 -0.88(-0.35%)
Aug 05, 2015 249.04 251.40 245.02 248.48 17,612 -1.30(-0.52%)
Aug 04, 2015 249.68 252.62 247.06 249.78 8,524 -2.33(-0.92%)
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.