Skip to main content

Ultrashort Silver -2X ETF (NY: ZSL )

16.71 -0.34 (-1.99%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 131.48 131.69 130.32 130.72 2,616 -1.81(-1.36%)
Jul 28, 2017 133.80 133.80 132.20 132.53 4,859 -2.51(-1.86%)
Jul 27, 2017 131.60 135.32 131.36 135.04 5,789 +1.24(+0.93%)
Jul 26, 2017 137.52 137.84 133.36 133.80 8,122 -3.16(-2.31%)
Jul 25, 2017 135.84 137.40 134.60 136.96 3,813 -0.16(-0.12%)
Jul 24, 2017 135.76 137.68 135.40 137.12 6,272 +0.36(+0.26%)
Jul 21, 2017 137.36 138.12 136.24 136.76 3,652 -3.44(-2.45%)
Jul 20, 2017 141.24 142.08 137.92 140.20 5,398 +0.12(+0.08%)
Jul 19, 2017 139.52 141.36 139.01 140.08 3,329 +0.80(+0.58%)
Jul 18, 2017 140.72 141.52 139.28 139.28 7,517 -4.04(-2.82%)
Jul 17, 2017 142.84 143.36 141.68 143.32 5,324 -2.99(-2.04%)
Jul 14, 2017 144.44 147.72 144.00 146.31 8,030 -4.77(-3.16%)
Jul 13, 2017 147.40 151.80 147.40 151.08 8,344 +3.92(+2.66%)
Jul 12, 2017 146.28 147.80 145.88 147.16 5,442 -1.56(-1.05%)
Jul 11, 2017 151.80 153.12 148.44 148.72 8,993 -3.16(-2.08%)
Jul 10, 2017 160.00 160.36 150.20 151.88 14,635 -2.52(-1.63%)
Jul 07, 2017 150.00 158.54 150.00 154.40 15,336 +7.96(+5.44%)
Jul 06, 2017 146.28 147.88 146.12 146.44 6,283 +0.56(+0.38%)
Jul 05, 2017 147.80 148.40 145.32 145.88 8,758 +1.36(+0.94%)
Jul 03, 2017 142.60 145.20 141.68 144.52 11,922 +8.16(+5.98%)
Jun 30, 2017 136.64 136.64 135.52 136.36 5,797 -0.08(-0.06%)
Jun 29, 2017 136.12 136.56 134.72 136.44 9,672 +3.12(+2.34%)
Jun 28, 2017 134.36 134.76 133.32 133.32 9,987 -1.96(-1.45%)
Jun 27, 2017 136.44 137.26 134.56 135.28 8,235 -2.16(-1.57%)
Jun 26, 2017 136.80 137.60 136.36 137.44 20,309 +2.20(+1.63%)
Jun 23, 2017 134.60 135.76 134.36 135.24 15,900 -2.16(-1.57%)
Jun 22, 2017 137.20 138.28 136.76 137.40 8,748 -2.24(-1.60%)
Jun 21, 2017 140.16 140.78 139.04 139.64 6,715 +0.16(+0.11%)
Jun 20, 2017 139.20 140.36 138.36 139.48 11,019 +0.60(+0.43%)
Jun 19, 2017 137.48 139.08 137.20 138.88 14,610 +3.08(+2.27%)
Jun 16, 2017 135.20 136.16 135.20 135.80 8,655 +2.12(+1.59%)
Jun 15, 2017 134.72 135.56 133.20 133.68 9,431 +1.08(+0.81%)
Jun 14, 2017 127.04 133.10 125.56 132.60 13,612 -0.16(-0.12%)
Jun 13, 2017 134.68 135.12 132.08 132.76 13,089 +1.08(+0.82%)
Jun 12, 2017 130.84 132.30 129.46 131.68 22,515 +4.00(+3.13%)
Jun 09, 2017 127.64 128.10 126.84 127.68 30,485 +2.88(+2.31%)
Jun 08, 2017 121.90 126.40 121.90 124.80 10,411 +2.36(+1.93%)
Jun 07, 2017 121.40 123.20 120.72 122.44 5,191 +1.60(+1.32%)
Jun 06, 2017 121.12 121.40 119.96 120.84 3,972 -1.68(-1.37%)
Jun 05, 2017 122.04 122.88 121.44 122.52 4,196 -0.80(-0.65%)
Jun 02, 2017 125.44 125.44 122.56 123.32 14,483 -3.00(-2.37%)
Jun 01, 2017 129.56 130.04 126.20 126.32 8,383 +0.12(+0.09%)
May 31, 2017 126.80 126.90 124.80 126.20 5,501 +1.44(+1.15%)
May 30, 2017 126.08 126.48 124.40 124.76 3,757 -1.16(-0.92%)
May 26, 2017 126.08 127.00 125.16 125.92 10,671 -2.84(-2.21%)
May 25, 2017 127.52 128.84 127.24 128.76 6,471 +0.68(+0.53%)
May 24, 2017 130.12 130.64 128.08 128.08 5,361 -2.16(-1.66%)
May 23, 2017 126.84 130.40 126.28 130.24 13,594 +1.36(+1.06%)
May 22, 2017 130.40 130.60 127.52 128.88 16,562 -4.62(-3.46%)
May 19, 2017 133.20 135.16 133.20 133.50 7,752 -3.78(-2.75%)
May 18, 2017 134.88 139.36 134.60 137.28 11,749 +4.52(+3.40%)
May 17, 2017 131.24 134.52 130.28 132.76 9,851 -1.32(-0.98%)
May 16, 2017 136.04 136.04 133.28 134.08 7,005 -3.36(-2.44%)
May 15, 2017 134.84 137.44 134.84 137.44 11,080 -3.04(-2.16%)
May 12, 2017 140.52 141.00 139.44 140.48 11,094 -2.12(-1.49%)
May 11, 2017 144.16 144.25 142.12 142.60 7,668 -1.80(-1.25%)
May 10, 2017 144.04 144.92 143.56 144.40 10,125 -1.40(-0.96%)
May 09, 2017 144.72 146.92 144.72 145.80 16,055 +2.76(+1.93%)
May 08, 2017 142.68 143.88 142.52 143.04 8,533 +1.56(+1.10%)
May 05, 2017 142.84 144.20 141.44 141.48 23,973 -1.48(-1.04%)
May 04, 2017 142.16 144.20 140.70 142.96 42,339 +2.82(+2.01%)
May 03, 2017 136.52 140.20 136.52 140.14 24,051 +5.82(+4.34%)
May 02, 2017 133.72 135.06 133.56 134.32 8,336 +0.96(+0.72%)
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.