Skip to main content

Ultrashort Silver -2X ETF (NY: ZSL )

17.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 26.82 27.43 26.62 27.16 230,243 +0.28(+1.04%)
Aug 30, 2021 26.66 27.15 26.64 26.88 100,084 +0.18(+0.67%)
Aug 27, 2021 28.35 28.59 26.66 26.70 371,101 -1.30(-4.64%)
Aug 26, 2021 27.84 28.32 27.62 28.00 290,016 +0.70(+2.56%)
Aug 25, 2021 27.35 27.94 27.22 27.30 236,840 -0.04(-0.15%)
Aug 24, 2021 27.29 27.59 27.08 27.34 540,150 -0.55(-1.97%)
Aug 23, 2021 27.98 28.32 27.69 27.89 207,112 -1.53(-5.20%)
Aug 20, 2021 29.15 29.86 28.95 29.42 282,377 +0.49(+1.69%)
Aug 19, 2021 28.47 29.19 28.47 28.93 243,169 +0.60(+2.12%)
Aug 18, 2021 28.01 28.77 28.01 28.33 188,821 +0.41(+1.47%)
Aug 17, 2021 27.65 28.07 27.34 27.92 166,652 +0.53(+1.94%)
Aug 16, 2021 27.73 27.97 27.33 27.39 144,023 -0.35(-1.26%)
Aug 13, 2021 28.37 28.52 27.47 27.74 334,497 -1.38(-4.74%)
Aug 12, 2021 28.84 29.61 28.84 29.12 304,079 +0.88(+3.12%)
Aug 11, 2021 28.41 28.78 28.19 28.24 287,220 -0.52(-1.81%)
Aug 10, 2021 28.87 28.97 28.45 28.76 286,012 +0.35(+1.23%)
Aug 09, 2021 27.70 28.99 27.50 28.41 641,258 +1.79(+6.72%)
Aug 06, 2021 26.28 26.83 26.28 26.62 865,241 +1.72(+6.91%)
Aug 05, 2021 24.37 25.04 24.35 24.90 251,037 +0.49(+2.01%)
Aug 04, 2021 23.37 24.55 23.27 24.41 285,914 +0.31(+1.29%)
Aug 03, 2021 24.15 24.31 24.02 24.10 170,355 -0.30(-1.23%)
Aug 02, 2021 24.58 24.58 24.16 24.40 222,300 +0.14(+0.58%)
Jul 30, 2021 24.12 24.51 23.98 24.26 158,482 +0.22(+0.92%)
Jul 29, 2021 24.24 24.24 23.63 24.04 660,229 -1.33(-5.24%)
Jul 28, 2021 25.98 26.02 25.30 25.37 147,155 -0.49(-1.89%)
Jul 27, 2021 25.15 26.42 25.11 25.86 189,558 +0.90(+3.61%)
Jul 26, 2021 24.98 25.05 24.80 24.96 135,410 -0.04(-0.16%)
Jul 23, 2021 24.98 25.37 24.88 25.00 164,076 +0.47(+1.92%)
Jul 22, 2021 25.10 25.38 24.48 24.53 148,507 -0.29(-1.17%)
Jul 21, 2021 25.38 25.38 24.78 24.82 272,325 -0.71(-2.78%)
Jul 20, 2021 25.25 25.81 25.06 25.53 479,013 +0.41(+1.63%)
Jul 19, 2021 24.77 25.36 24.73 25.12 368,919 +0.89(+3.67%)
Jul 16, 2021 23.40 24.28 23.30 24.23 914,111 +1.27(+5.53%)
Jul 15, 2021 22.95 23.17 22.88 22.96 273,291 -0.09(-0.39%)
Jul 14, 2021 22.66 23.44 22.66 23.05 542,503 -0.50(-2.12%)
Jul 13, 2021 23.47 23.63 23.16 23.55 288,601 +0.41(+1.77%)
Jul 12, 2021 23.36 23.64 23.06 23.14 249,885 -0.17(-0.73%)
Jul 09, 2021 23.61 23.64 23.16 23.31 161,547 -0.39(-1.65%)
Jul 08, 2021 23.24 23.90 23.23 23.70 632,863 +0.44(+1.89%)
Jul 07, 2021 22.89 23.56 22.83 23.26 478,755 +0.00(+0.00%)
Jul 06, 2021 22.42 23.50 22.38 23.26 651,857 +0.63(+2.78%)
Jul 02, 2021 22.79 23.09 22.46 22.63 955,004 -0.82(-3.50%)
Jul 01, 2021 23.08 23.62 23.05 23.45 216,403 +0.17(+0.73%)
Jun 30, 2021 23.76 23.84 23.23 23.28 152,947 -0.66(-2.76%)
Jun 29, 2021 24.12 24.27 23.85 23.94 222,817 +0.61(+2.61%)
Jun 28, 2021 23.27 23.43 23.18 23.33 122,446 -0.09(-0.38%)
Jun 25, 2021 23.10 23.59 23.10 23.42 135,430 -0.27(-1.14%)
Jun 24, 2021 23.38 23.79 23.26 23.69 163,198 -0.19(-0.80%)
Jun 23, 2021 23.66 23.95 23.02 23.88 275,251 -0.18(-0.75%)
Jun 22, 2021 23.93 24.09 23.82 24.06 175,908 +0.37(+1.56%)
Jun 21, 2021 23.67 23.92 23.55 23.69 293,154 -0.36(-1.50%)
Jun 18, 2021 23.64 24.05 23.41 24.05 319,805 +0.33(+1.39%)
Jun 17, 2021 23.28 24.02 23.09 23.72 1,293,323 +2.00(+9.21%)
Jun 16, 2021 20.89 21.72 20.79 21.72 244,027 +0.65(+3.08%)
Jun 15, 2021 21.03 21.50 21.03 21.07 381,057 +0.34(+1.62%)
Jun 14, 2021 21.20 21.26 20.53 20.73 360,902 +0.02(+0.12%)
Jun 11, 2021 20.26 20.72 20.15 20.71 356,891 +0.19(+0.93%)
Jun 10, 2021 20.96 21.07 20.50 20.52 221,412 -0.36(-1.72%)
Jun 09, 2021 20.82 20.99 20.55 20.88 318,430 -0.29(-1.37%)
Jun 08, 2021 21.05 21.36 20.90 21.17 418,242 +0.46(+2.22%)
Jun 07, 2021 20.90 21.03 20.67 20.71 285,291 -0.20(-0.96%)
Jun 04, 2021 21.00 21.04 20.82 20.91 242,455 -0.61(-2.83%)
Jun 03, 2021 21.53 22.14 21.46 21.52 688,506 +1.13(+5.54%)
Jun 02, 2021 20.74 20.81 20.38 20.39 247,789 -0.52(-2.49%)
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.