Skip to main content

Ultrashort Silver ETF (NY: ZSL )

30.05 +0.40 (+1.35%)
Streaming Delayed Price Updated: 3:32 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 30.64 30.70 29.36 29.65 135,271 -2.64(-8.18%)
Aug 05, 2022 32.99 33.11 31.91 32.29 185,713 +1.04(+3.33%)
Aug 04, 2022 31.79 32.00 31.08 31.25 112,405 -0.39(-1.23%)
Aug 03, 2022 31.90 32.40 31.58 31.64 136,381 -0.38(-1.19%)
Aug 02, 2022 30.87 32.02 30.67 32.02 144,354 +1.28(+4.16%)
Aug 01, 2022 30.92 31.17 30.52 30.74 197,512 -0.29(-0.93%)
Jul 29, 2022 31.95 32.28 30.91 31.03 438,479 -0.90(-2.82%)
Jul 28, 2022 33.00 33.53 31.93 31.93 192,507 -3.72(-10.43%)
Jul 27, 2022 37.61 38.30 35.41 35.65 206,237 -2.08(-5.51%)
Jul 26, 2022 37.78 37.88 37.30 37.73 66,552 -0.79(-2.05%)
Jul 25, 2022 38.27 39.02 38.27 38.52 111,317 +0.64(+1.69%)
Jul 22, 2022 37.18 38.11 36.36 37.88 134,256 +1.17(+3.19%)
Jul 21, 2022 38.08 38.15 36.69 36.71 184,249 -0.76(-2.03%)
Jul 20, 2022 35.86 37.50 35.73 37.47 97,538 +0.34(+0.92%)
Jul 19, 2022 37.08 37.18 36.74 37.13 112,188 -0.26(-0.70%)
Jul 18, 2022 36.40 37.45 36.04 37.39 139,453 -0.08(-0.21%)
Jul 15, 2022 37.83 38.55 37.33 37.47 104,884 -1.12(-2.90%)
Jul 14, 2022 39.07 39.79 38.36 38.59 339,254 +2.88(+8.06%)
Jul 13, 2022 36.54 36.84 34.83 35.71 221,211 -1.01(-2.75%)
Jul 12, 2022 36.50 36.92 35.92 36.72 235,991 +0.61(+1.69%)
Jul 11, 2022 35.61 36.17 35.20 36.11 103,714 +0.75(+2.12%)
Jul 08, 2022 35.37 36.02 34.83 35.36 115,890 -0.15(-0.42%)
Jul 07, 2022 35.24 35.71 34.60 35.51 107,475 -0.16(-0.45%)
Jul 06, 2022 35.26 36.61 35.14 35.67 242,624 +0.10(+0.28%)
Jul 05, 2022 34.51 36.25 34.42 35.57 259,277 +2.19(+6.56%)
Jul 01, 2022 34.31 34.63 33.29 33.38 306,120 +1.19(+3.70%)
Jun 30, 2022 31.23 32.34 31.00 32.19 182,030 +1.60(+5.23%)
Jun 29, 2022 30.20 30.98 30.14 30.59 322,711 +0.26(+0.86%)
Jun 28, 2022 29.34 30.42 29.34 30.33 177,610 +0.89(+3.02%)
Jun 27, 2022 28.77 29.49 28.77 29.44 113,579 +0.03(+0.10%)
Jun 24, 2022 30.12 30.55 29.18 29.41 201,775 -0.41(-1.37%)
Jun 23, 2022 28.65 30.02 28.38 29.82 159,307 +1.18(+4.12%)
Jun 22, 2022 28.41 28.71 28.13 28.64 162,482 +0.67(+2.40%)
Jun 21, 2022 27.68 28.01 27.20 27.97 155,345 -0.04(-0.14%)
Jun 17, 2022 27.57 28.18 27.52 28.01 157,785 +0.76(+2.79%)
Jun 16, 2022 28.23 28.46 27.15 27.25 248,553 -0.79(-2.83%)
Jun 15, 2022 28.31 28.86 27.51 28.04 407,707 -1.89(-6.31%)
Jun 14, 2022 29.33 30.22 29.24 29.93 113,042 +0.38(+1.29%)
Jun 13, 2022 28.97 29.94 28.93 29.55 330,676 +2.07(+7.53%)
Jun 10, 2022 28.66 29.04 27.23 27.48 313,573 -0.60(-2.14%)
Jun 09, 2022 27.33 28.36 27.34 28.08 444,800 +0.99(+3.65%)
Jun 08, 2022 27.08 27.25 26.73 27.09 83,441 +0.46(+1.73%)
Jun 07, 2022 27.35 27.45 26.57 26.63 112,102 -0.39(-1.44%)
Jun 06, 2022 26.35 27.16 26.25 27.02 122,109 -0.41(-1.49%)
Jun 03, 2022 26.63 27.60 26.47 27.43 223,514 +0.98(+3.71%)
Jun 02, 2022 27.07 27.08 26.44 26.45 215,296 -1.20(-4.34%)
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.