Skip to main content

Ultrashort Silver ETF (NY: ZSL )

21.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 128.48 129.44 127.32 128.48 22,556 +1.04(+0.81%)
Apr 27, 2017 126.44 127.96 126.02 127.44 14,000 +3.12(+2.51%)
Apr 26, 2017 124.12 126.84 124.12 124.32 26,809 +1.52(+1.24%)
Apr 25, 2017 122.00 123.48 121.40 122.80 20,419 +4.36(+3.68%)
Apr 24, 2017 120.28 121.24 118.44 118.44 18,434 -0.04(-0.03%)
Apr 21, 2017 118.88 120.16 118.36 118.48 20,053 +0.96(+0.82%)
Apr 20, 2017 116.72 119.60 115.72 117.52 22,257 +1.40(+1.20%)
Apr 19, 2017 114.64 116.60 114.64 116.12 9,476 +2.32(+2.04%)
Apr 18, 2017 112.88 116.34 112.76 113.80 28,240 +1.12(+0.99%)
Apr 17, 2017 111.36 113.12 111.00 112.68 9,456 +1.34(+1.20%)
Apr 13, 2017 111.08 112.44 110.68 111.34 11,332 -1.14(-1.01%)
Apr 12, 2017 113.80 114.92 112.24 112.48 17,106 -1.68(-1.47%)
Apr 11, 2017 117.08 117.29 113.92 114.16 42,345 -4.76(-4.00%)
Apr 10, 2017 120.24 121.41 118.64 118.92 36,074 +0.64(+0.54%)
Apr 07, 2017 113.76 119.24 113.20 118.28 16,411 +3.12(+2.71%)
Apr 06, 2017 115.94 116.04 114.79 115.16 4,065 +0.48(+0.42%)
Apr 05, 2017 115.60 116.40 114.08 114.68 19,880 +0.36(+0.31%)
Apr 04, 2017 114.36 115.52 113.68 114.32 7,384 -1.24(-1.07%)
Apr 03, 2017 115.92 116.00 115.16 115.56 5,390 -0.04(-0.03%)
Mar 31, 2017 115.88 116.15 115.07 115.60 6,250 -1.12(-0.96%)
Mar 30, 2017 116.92 116.92 114.76 116.72 12,700 +1.12(+0.97%)
Mar 29, 2017 116.92 116.96 115.24 115.60 11,826 -1.00(-0.86%)
Mar 28, 2017 116.04 117.22 115.20 116.60 15,978 -0.36(-0.31%)
Mar 27, 2017 117.52 118.16 116.80 116.96 9,928 -4.32(-3.56%)
Mar 24, 2017 123.56 123.60 121.28 121.28 7,571 -2.84(-2.29%)
Mar 23, 2017 122.80 124.68 122.72 124.12 17,736 -0.60(-0.48%)
Mar 22, 2017 124.60 125.39 124.28 124.72 6,699 -0.16(-0.13%)
Mar 21, 2017 124.72 125.40 123.97 124.88 12,120 -1.56(-1.24%)
Mar 20, 2017 126.52 127.16 126.12 126.44 10,096 -0.64(-0.50%)
Mar 17, 2017 128.00 128.00 126.84 127.08 12,032 -1.16(-0.90%)
Mar 16, 2017 125.28 129.04 125.28 128.24 24,866 +0.52(+0.41%)
Mar 15, 2017 134.57 136.08 127.64 127.72 30,292 -7.48(-5.53%)
Mar 14, 2017 134.00 135.42 133.04 135.20 11,902 +1.44(+1.08%)
Mar 13, 2017 133.44 134.20 133.04 133.76 8,355 +1.12(+0.84%)
Mar 10, 2017 134.32 135.00 132.64 132.64 19,345 -1.48(-1.10%)
Mar 09, 2017 130.36 134.40 129.72 134.12 27,618 +4.16(+3.20%)
Mar 08, 2017 129.00 130.04 128.32 129.96 16,954 +3.64(+2.88%)
Mar 07, 2017 125.04 126.55 124.60 126.32 27,104 +3.88(+3.17%)
Mar 06, 2017 121.40 123.24 121.12 122.44 16,877 +2.36(+1.97%)
Mar 03, 2017 123.84 123.84 119.44 120.08 21,054 -2.70(-2.20%)
Mar 02, 2017 115.60 123.56 115.00 122.78 33,187 +8.22(+7.17%)
Mar 01, 2017 116.12 116.12 113.94 114.56 12,315 -0.84(-0.73%)
Feb 28, 2017 115.24 115.60 113.80 115.40 11,366 -1.04(-0.90%)
Feb 27, 2017 114.68 116.60 113.45 116.44 13,972 +1.32(+1.15%)
Feb 24, 2017 115.96 116.34 114.52 115.12 8,368 -2.20(-1.88%)
Feb 23, 2017 117.00 118.72 116.88 117.32 8,920 -1.72(-1.44%)
Feb 22, 2017 119.60 120.52 119.04 119.04 4,763 -1.00(-0.83%)
Feb 21, 2017 121.08 121.68 118.72 120.04 5,962 +0.44(+0.37%)
Feb 17, 2017 119.60 119.60 119.60 0 +0.96(+0.81%)
Feb 16, 2017 119.00 119.24 118.00 118.64 8,903 -1.48(-1.23%)
Feb 15, 2017 122.28 122.28 120.00 120.12 6,151 -0.52(-0.43%)
Feb 14, 2017 119.28 123.28 118.68 120.64 10,271 -1.56(-1.28%)
Feb 13, 2017 120.88 122.60 120.88 122.20 11,126 +1.60(+1.33%)
Feb 10, 2017 124.80 124.80 119.64 120.60 20,522 -3.72(-2.99%)
Feb 09, 2017 122.96 125.00 121.96 124.32 10,795 +1.32(+1.07%)
Feb 08, 2017 122.56 124.20 121.88 123.00 7,244 -1.08(-0.87%)
Feb 07, 2017 124.28 124.28 122.88 124.08 3,270 +0.56(+0.45%)
Feb 06, 2017 124.88 125.56 123.32 123.52 7,232 -3.88(-3.05%)
Feb 03, 2017 128.73 128.74 126.60 127.40 6,322 -0.25(-0.20%)
Feb 02, 2017 124.96 128.42 124.64 127.65 5,806 +0.85(+0.67%)
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.