Skip to main content

Ultrashort Silver ETF (NY: ZSL )

28.04 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 107.30 109.58 105.50 105.54 38,676 +4.42(+4.37%)
Apr 29, 2015 99.50 101.12 98.38 101.12 27,831 +1.27(+1.28%)
Apr 28, 2015 101.01 101.84 98.90 99.85 46,883 -3.02(-2.94%)
Apr 27, 2015 110.42 110.42 101.46 102.87 71,492 -8.61(-7.72%)
Apr 24, 2015 110.40 113.01 110.40 111.48 14,000 +2.27(+2.08%)
Apr 23, 2015 110.92 110.94 108.79 109.21 13,416 -1.29(-1.17%)
Apr 22, 2015 108.87 111.58 108.33 110.50 13,467 +2.84(+2.64%)
Apr 21, 2015 108.68 108.68 106.88 107.66 4,917 -0.44(-0.41%)
Apr 20, 2015 105.05 109.39 105.05 108.10 39,869 +3.71(+3.55%)
Apr 17, 2015 104.00 104.99 103.57 104.39 11,368 -0.28(-0.27%)
Apr 16, 2015 103.04 105.88 102.33 104.67 11,657 +0.86(+0.83%)
Apr 15, 2015 105.11 105.70 102.76 103.81 11,681 -1.49(-1.42%)
Apr 14, 2015 105.35 105.83 103.64 105.30 15,550 +1.14(+1.09%)
Apr 13, 2015 103.54 104.51 103.54 104.16 13,368 +2.37(+2.33%)
Apr 10, 2015 101.40 103.29 99.90 101.79 24,149 -3.99(-3.77%)
Apr 09, 2015 104.96 106.59 104.96 105.78 31,775 +4.00(+3.93%)
Apr 08, 2015 98.38 103.15 98.38 101.78 67,133 +4.18(+4.28%)
Apr 07, 2015 97.63 98.78 97.51 97.60 19,693 +1.30(+1.35%)
Apr 06, 2015 94.59 96.86 92.60 96.30 55,863 -2.98(-3.00%)
Apr 02, 2015 98.79 99.28 99.28 99.28 77,600 +2.58(+2.67%)
Apr 01, 2015 99.90 99.90 95.27 96.70 36,720 -4.15(-4.12%)
Mar 31, 2015 100.79 101.58 99.00 100.85 23,789 +1.17(+1.17%)
Mar 30, 2015 98.98 100.98 98.90 99.68 50,948 +2.21(+2.27%)
Mar 27, 2015 95.96 98.28 95.65 97.47 32,814 +1.40(+1.45%)
Mar 26, 2015 96.01 96.60 95.25 96.07 27,022 -1.43(-1.46%)
Mar 25, 2015 95.60 97.50 95.06 97.50 12,431 +0.84(+0.87%)
Mar 24, 2015 97.70 98.72 96.66 96.66 14,716 +0.14(+0.15%)
Mar 23, 2015 98.95 98.96 95.54 96.52 63,924 -3.73(-3.72%)
Mar 20, 2015 105.64 105.91 97.73 100.25 103,718 -7.75(-7.18%)
Mar 19, 2015 110.73 111.01 106.81 108.00 33,100 -0.98(-0.90%)
Mar 18, 2015 117.30 117.57 108.14 108.98 39,908 -7.03(-6.06%)
Mar 17, 2015 118.41 118.75 113.64 116.02 17,021 +0.87(+0.76%)
Mar 16, 2015 114.70 117.02 113.48 115.15 19,020 -0.63(-0.54%)
Mar 13, 2015 115.23 117.34 115.23 115.78 9,832 +0.39(+0.34%)
Mar 12, 2015 115.79 117.10 114.76 115.39 36,000 -1.68(-1.44%)
Mar 11, 2015 115.63 120.23 115.39 117.07 50,535 +2.40(+2.09%)
Mar 10, 2015 112.73 114.93 112.30 114.67 50,429 +1.40(+1.24%)
Mar 09, 2015 112.01 113.27 111.75 113.27 27,657 +1.62(+1.45%)
Mar 06, 2015 111.11 113.22 110.80 111.65 42,459 +4.09(+3.80%)
Mar 05, 2015 106.66 108.00 104.94 107.56 7,349 +0.28(+0.26%)
Mar 04, 2015 106.62 109.00 106.49 107.28 15,919 +0.79(+0.74%)
Mar 03, 2015 104.34 107.68 103.95 106.49 26,969 +1.12(+1.06%)
Mar 02, 2015 103.46 105.55 102.61 105.37 26,089 +2.80(+2.73%)
Feb 27, 2015 101.91 103.09 101.51 102.57 17,966 -0.69(-0.67%)
Feb 26, 2015 101.00 103.55 100.55 103.26 20,609 -0.05(-0.05%)
Feb 25, 2015 103.95 104.74 103.00 103.31 54,639 -3.76(-3.51%)
Feb 24, 2015 106.88 109.19 104.05 107.07 37,116 +0.93(+0.88%)
Feb 23, 2015 105.40 107.04 102.23 106.14 60,864 -1.36(-1.27%)
Feb 20, 2015 104.80 107.95 104.42 107.50 44,378 +1.91(+1.81%)
Feb 19, 2015 104.26 105.98 103.68 105.59 33,233 +0.70(+0.67%)
Feb 18, 2015 104.84 107.01 102.76 104.89 42,365 +1.09(+1.05%)
Feb 17, 2015 104.47 106.75 103.80 103.80 101,238 +8.65(+9.09%)
Feb 13, 2015 95.86 95.15 95.15 95.15 63,500 -4.84(-4.85%)
Feb 12, 2015 99.77 101.40 99.20 100.00 12,160 -1.41(-1.39%)
Feb 11, 2015 99.29 101.40 98.80 101.40 27,001 +1.49(+1.49%)
Feb 10, 2015 99.30 100.29 97.63 99.91 33,350 +2.02(+2.06%)
Feb 09, 2015 99.77 99.77 97.05 97.89 27,419 -4.10(-4.02%)
Feb 06, 2015 100.19 103.03 98.87 101.99 77,101 +6.80(+7.14%)
Feb 05, 2015 96.90 98.61 94.91 95.19 50,710 +0.25(+0.26%)
Feb 04, 2015 94.59 94.94 92.83 94.94 34,880 -0.60(-0.63%)
Feb 03, 2015 95.47 97.85 93.80 95.54 48,531 -1.49(-1.54%)
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.