Skip to main content

Ultrashort Silver ETF (NY: ZSL )

29.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 33.90 34.15 33.24 33.57 132,481 +0.73(+2.22%)
Apr 27, 2018 32.97 33.15 32.79 32.84 11,323 -0.00(-0.00%)
Apr 26, 2018 32.62 33.23 32.55 32.84 10,354 +0.16(+0.49%)
Apr 25, 2018 32.68 32.91 32.57 32.68 27,816 +0.66(+2.05%)
Apr 24, 2018 32.41 32.41 32.00 32.02 11,391 -0.51(-1.55%)
Apr 23, 2018 31.93 32.55 31.85 32.53 94,262 +1.91(+6.22%)
Apr 20, 2018 30.57 30.67 30.31 30.62 33,490 +0.50(+1.64%)
Apr 19, 2018 30.10 30.68 29.82 30.13 41,725 -0.30(-0.99%)
Apr 18, 2018 30.62 30.68 30.15 30.43 94,569 -1.51(-4.73%)
Apr 17, 2018 32.25 32.34 31.84 31.94 25,203 -0.40(-1.24%)
Apr 16, 2018 32.09 32.34 31.96 32.34 20,297 -0.07(-0.23%)
Apr 13, 2018 32.51 32.60 32.21 32.41 60,021 -0.68(-2.04%)
Apr 12, 2018 32.84 33.20 32.84 33.09 49,088 +0.69(+2.13%)
Apr 11, 2018 32.41 32.46 31.52 32.40 156,454 -0.27(-0.84%)
Apr 10, 2018 32.45 32.92 32.40 32.67 8,508 -0.29(-0.86%)
Apr 09, 2018 33.26 33.44 32.77 32.96 14,631 -0.50(-1.48%)
Apr 06, 2018 33.05 33.58 32.93 33.46 21,881 +0.01(+0.02%)
Apr 05, 2018 34.18 34.18 33.41 33.45 26,816 -0.35(-1.04%)
Apr 04, 2018 33.90 33.94 33.59 33.80 14,976 +0.45(+1.35%)
Apr 03, 2018 33.00 33.51 33.00 33.35 14,838 +0.75(+2.30%)
Apr 02, 2018 32.67 32.85 32.30 32.60 49,897 -0.94(-2.80%)
Mar 29, 2018 33.54 33.54 33.54 0 -0.30(-0.89%)
Mar 28, 2018 33.51 34.01 33.51 33.84 13,208 +0.89(+2.70%)
Mar 27, 2018 32.64 33.09 32.64 32.95 16,048 +0.62(+1.92%)
Mar 26, 2018 32.21 32.37 31.90 32.33 73,846 -0.51(-1.55%)
Mar 23, 2018 32.45 32.91 32.36 32.84 16,219 -0.58(-1.74%)
Mar 22, 2018 33.14 33.60 33.14 33.42 183,066 +0.84(+2.57%)
Mar 21, 2018 33.26 33.50 32.37 32.58 51,032 -1.74(-5.07%)
Mar 20, 2018 34.05 34.59 34.05 34.32 46,226 +0.53(+1.57%)
Mar 19, 2018 33.94 34.04 33.63 33.79 195,313 +0.05(+0.15%)
Mar 16, 2018 33.44 34.18 33.44 33.74 34,776 +0.25(+0.75%)
Mar 15, 2018 33.20 33.52 33.15 33.49 15,291 +0.59(+1.79%)
Mar 14, 2018 32.80 32.90 32.72 32.90 7,198 +0.16(+0.49%)
Mar 13, 2018 32.68 33.03 32.55 32.74 175,716 -0.11(-0.32%)
Mar 12, 2018 33.07 33.19 32.78 32.85 19,700 +0.14(+0.41%)
Mar 09, 2018 33.22 33.36 32.18 32.71 26,375 -0.31(-0.94%)
Mar 08, 2018 32.99 33.28 32.99 33.02 21,570 -0.07(-0.21%)
Mar 07, 2018 33.31 33.09 217,993 +0.97(+3.02%)
Mar 06, 2018 32.35 32.45 31.61 32.12 57,005 -1.20(-3.60%)
Mar 05, 2018 33.28 33.55 33.27 33.32 21,395 +0.29(+0.88%)
Mar 02, 2018 32.72 33.25 32.72 33.03 10,242 +0.03(+0.09%)
Mar 01, 2018 33.99 34.25 32.92 33.00 32,921 -0.47(-1.40%)
Feb 28, 2018 33.27 33.57 33.04 33.47 19,959 +0.05(+0.15%)
Feb 27, 2018 32.72 33.70 32.72 33.42 43,907 +0.88(+2.71%)
Feb 26, 2018 32.64 32.99 32.51 32.54 14,141 -0.33(-1.01%)
Feb 23, 2018 32.88 33.01 32.81 32.87 6,110 +0.27(+0.81%)
Feb 22, 2018 32.60 13,787 -0.50(-1.50%)
Feb 21, 2018 32.93 33.12 32.00 33.10 197,844 -0.03(-0.09%)
Feb 20, 2018 32.44 33.33 32.42 33.13 38,038 +0.82(+2.54%)
Feb 16, 2018 32.31 32.31 32.31 0 +0.73(+2.31%)
Feb 15, 2018 31.70 32.52 31.55 31.58 32,837 -0.07(-0.22%)
Feb 14, 2018 32.66 32.66 31.35 31.65 206,912 -1.14(-3.48%)
Feb 13, 2018 33.01 33.25 32.61 32.79 31,224 -0.21(-0.64%)
Feb 12, 2018 33.24 33.31 32.64 33.00 32,635 -0.86(-2.54%)
Feb 09, 2018 33.92 34.32 33.73 33.86 54,430 +0.26(+0.77%)
Feb 08, 2018 33.41 34.04 33.16 33.60 72,169 -0.15(-0.44%)
Feb 07, 2018 33.30 33.97 33.13 33.75 40,458 +1.04(+3.18%)
Feb 06, 2018 32.43 32.80 32.30 32.71 48,875 +0.41(+1.27%)
Feb 05, 2018 31.66 32.38 31.60 32.30 235,031 -0.44(-1.34%)
Feb 02, 2018 31.24 32.75 31.24 32.74 51,415 +2.43(+8.02%)
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.