Skip to main content

Ultrashort Silver -2X ETF (NY: ZSL )

16.85 -0.20 (-1.17%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 170.80 170.80 166.88 169.35 3,150 -1.35(-0.79%)
May 30, 2019 172.63 172.80 169.40 170.71 2,997 -2.32(-1.34%)
May 29, 2019 172.16 173.24 172.16 173.02 2,134 -1.88(-1.08%)
May 28, 2019 175.40 176.12 174.90 174.90 1,464 +5.17(+3.05%)
May 24, 2019 169.84 170.20 169.36 169.73 1,100 +0.73(+0.43%)
May 23, 2019 170.52 170.52 167.92 169.00 3,181 -3.71(-2.15%)
May 22, 2019 172.52 172.72 171.68 172.71 1,552 -0.00(-0.00%)
May 21, 2019 173.63 174.56 172.64 172.72 40,935 +0.64(+0.37%)
May 20, 2019 173.28 173.52 172.04 172.08 1,722 -0.95(-0.55%)
May 17, 2019 172.88 173.80 172.64 173.03 5,075 +3.34(+1.97%)
May 16, 2019 165.40 170.76 165.40 169.68 4,215 +5.32(+3.24%)
May 15, 2019 164.04 164.80 163.76 164.36 5,863 +0.01(+0.01%)
May 14, 2019 163.32 164.69 163.32 164.35 21,209 -0.51(-0.31%)
May 13, 2019 164.40 165.72 164.40 164.86 7,303 +0.06(+0.04%)
May 10, 2019 165.20 165.36 164.32 164.80 6,650 -0.47(-0.29%)
May 09, 2019 165.88 166.08 164.12 165.27 3,301 +2.11(+1.29%)
May 08, 2019 161.64 163.44 161.64 163.16 4,885 +1.61(+0.99%)
May 07, 2019 162.08 162.72 161.56 161.56 18,972 -0.09(-0.06%)
May 06, 2019 164.00 164.00 161.34 161.65 7,789 +0.21(+0.13%)
May 03, 2019 164.48 164.48 160.76 161.44 39,725 -6.90(-4.10%)
May 02, 2019 168.40 169.48 167.68 168.34 42,637 +0.91(+0.54%)
May 01, 2019 164.00 168.64 163.16 167.43 12,735 +6.59(+4.10%)
Apr 30, 2019 162.96 162.96 160.84 160.84 839 -0.67(-0.42%)
Apr 29, 2019 161.76 162.48 161.47 161.51 2,656 +2.86(+1.80%)
Apr 26, 2019 158.52 158.92 157.96 158.65 39,650 -2.25(-1.40%)
Apr 25, 2019 159.84 161.36 159.32 160.91 2,936 +0.19(+0.12%)
Apr 24, 2019 163.08 163.08 160.00 160.71 5,640 -2.89(-1.77%)
Apr 23, 2019 164.44 164.84 163.40 163.60 7,218 +4.28(+2.69%)
Apr 22, 2019 159.32 159.96 158.92 159.32 31,785 -0.41(-0.26%)
Apr 18, 2019 160.16 160.16 159.32 159.73 1,000 -0.50(-0.31%)
Apr 17, 2019 160.40 160.96 159.92 160.23 1,551 +0.41(+0.25%)
Apr 16, 2019 162.09 162.09 159.64 159.82 3,404 -0.14(-0.09%)
Apr 15, 2019 162.20 162.96 159.96 159.96 3,379 -0.04(-0.02%)
Apr 12, 2019 159.23 160.00 157.13 160.00 2,225 -0.62(-0.39%)
Apr 11, 2019 158.72 162.00 157.62 160.62 4,882 +5.85(+3.78%)
Apr 10, 2019 155.03 155.03 153.64 154.77 1,150 -0.29(-0.19%)
Apr 09, 2019 153.60 155.06 153.56 155.06 2,896 +0.66(+0.42%)
Apr 08, 2019 154.00 155.04 153.92 154.40 1,052 -3.14(-1.99%)
Apr 05, 2019 157.64 157.64 156.04 157.54 1,325 +1.19(+0.76%)
Apr 04, 2019 160.52 161.76 156.35 156.35 3,929 -0.71(-0.45%)
Apr 03, 2019 158.66 158.80 156.68 157.05 3,846 -0.49(-0.31%)
Apr 02, 2019 159.56 159.56 157.54 157.54 1,904 +0.02(+0.01%)
Apr 01, 2019 155.52 157.64 155.52 157.52 3,357 +0.57(+0.36%)
Mar 29, 2019 155.44 157.07 155.16 156.95 5,925 -2.35(-1.48%)
Mar 28, 2019 157.48 159.92 157.48 159.30 24,110 +5.59(+3.64%)
Mar 27, 2019 151.60 153.85 151.40 153.71 2,607 +3.23(+2.15%)
Mar 26, 2019 149.28 151.31 149.28 150.48 1,658 +2.06(+1.39%)
Mar 25, 2019 149.20 149.24 147.84 148.41 3,044 -2.43(-1.61%)
Mar 22, 2019 150.36 151.48 150.36 150.85 4,875 +0.94(+0.63%)
Mar 21, 2019 148.80 151.18 148.80 149.91 4,008 +0.92(+0.61%)
Mar 20, 2019 150.76 153.38 148.36 149.00 4,844 -2.92(-1.93%)
Mar 19, 2019 150.48 151.96 150.48 151.92 3,611 -0.47(-0.31%)
Mar 18, 2019 151.68 152.76 150.68 152.39 5,440 -0.92(-0.60%)
Mar 15, 2019 152.20 153.40 151.48 153.31 4,625 -2.05(-1.32%)
Mar 14, 2019 155.36 156.40 155.08 155.36 5,431 +5.54(+3.70%)
Mar 13, 2019 149.72 150.28 149.44 149.82 2,620 -0.53(-0.35%)
Mar 12, 2019 150.44 151.80 150.23 150.35 2,554 -2.60(-1.70%)
Mar 11, 2019 152.90 154.08 152.80 152.95 1,540 +0.95(+0.62%)
Mar 08, 2019 153.64 154.20 151.72 152.00 5,600 -7.13(-4.48%)
Mar 07, 2019 160.00 160.28 158.44 159.13 2,969 +1.45(+0.92%)
Mar 06, 2019 157.64 158.22 157.45 157.69 1,105 +1.09(+0.70%)
Mar 05, 2019 157.48 158.24 156.44 156.59 2,065 -0.92(-0.58%)
Mar 04, 2019 157.20 157.88 157.12 157.52 3,715 +1.08(+0.69%)
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.