Skip to main content

Ultrashort Silver -2X ETF (NY: ZSL )

20.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 18.36 20.19 18.32 20.10 803,254 +0.92(+4.80%)
Feb 01, 2023 19.71 20.26 19.10 19.18 543,157 -0.46(-2.34%)
Jan 31, 2023 20.07 20.15 19.57 19.64 263,886 -0.26(-1.31%)
Jan 30, 2023 19.66 19.95 19.62 19.90 176,831 +0.03(+0.15%)
Jan 27, 2023 19.91 20.35 19.73 19.87 210,720 +0.53(+2.75%)
Jan 26, 2023 18.96 19.65 18.94 19.34 156,678 -0.01(-0.06%)
Jan 25, 2023 20.00 20.06 19.28 19.35 207,477 -0.41(-2.07%)
Jan 24, 2023 20.27 20.52 19.62 19.76 235,551 -0.38(-1.89%)
Jan 23, 2023 20.83 21.25 20.05 20.14 577,218 +0.86(+4.49%)
Jan 20, 2023 19.32 19.65 19.20 19.27 196,725 -0.12(-0.64%)
Jan 19, 2023 19.96 20.10 19.28 19.40 289,706 -0.70(-3.48%)
Jan 18, 2023 18.78 20.12 18.62 20.10 376,941 +0.83(+4.31%)
Jan 17, 2023 18.97 19.43 18.97 19.27 178,844 +0.54(+2.88%)
Jan 13, 2023 19.58 19.58 18.70 18.73 317,432 -0.81(-4.15%)
Jan 12, 2023 19.32 19.92 19.20 19.54 327,420 -0.64(-3.17%)
Jan 11, 2023 19.65 20.55 19.59 20.18 298,760 +0.31(+1.56%)
Jan 10, 2023 19.86 20.01 19.61 19.87 301,216 +0.02(+0.10%)
Jan 09, 2023 19.32 19.90 19.09 19.85 216,344 +0.39(+2.00%)
Jan 06, 2023 19.87 20.03 19.38 19.46 416,234 -1.09(-5.30%)
Jan 05, 2023 20.36 20.70 20.29 20.55 314,529 +0.94(+4.79%)
Jan 04, 2023 18.85 19.92 18.76 19.61 323,448 +0.31(+1.61%)
Jan 03, 2023 18.52 19.31 18.38 19.30 333,181 +0.00(+0.00%)
Dec 30, 2022 19.43 19.99 19.29 19.30 483,565 -0.05(-0.26%)
Dec 29, 2022 19.25 19.37 19.09 19.35 238,717 -0.75(-3.73%)
Dec 28, 2022 19.48 20.12 19.40 20.10 514,110 +0.91(+4.74%)
Dec 27, 2022 19.49 19.52 18.73 19.19 284,591 -0.46(-2.34%)
Dec 23, 2022 19.81 19.97 19.48 19.65 362,029 -0.36(-1.80%)
Dec 22, 2022 20.04 20.31 19.82 20.01 386,662 +0.74(+3.84%)
Dec 21, 2022 19.26 19.36 18.94 19.27 382,927 +0.32(+1.69%)
Dec 20, 2022 19.48 19.64 18.81 18.95 563,688 -2.29(-10.78%)
Dec 19, 2022 20.71 21.39 20.67 21.24 361,565 +0.49(+2.36%)
Dec 16, 2022 21.12 21.16 20.67 20.75 317,681 -0.20(-0.95%)
Dec 15, 2022 20.58 21.13 20.38 20.95 593,844 +1.35(+6.89%)
Dec 14, 2022 19.71 20.37 19.35 19.60 711,313 -0.29(-1.46%)
Dec 13, 2022 19.30 20.17 19.11 19.89 683,332 -0.73(-3.54%)
Dec 12, 2022 20.42 20.97 20.34 20.62 306,167 +0.17(+0.83%)
Dec 09, 2022 20.69 21.03 19.98 20.45 631,438 -0.71(-3.36%)
Dec 08, 2022 20.91 21.31 20.83 21.16 470,585 -0.69(-3.16%)
Dec 07, 2022 22.40 22.41 21.65 21.85 367,409 -1.08(-4.71%)
Dec 06, 2022 22.51 23.25 22.23 22.93 359,448 +0.06(+0.26%)
Dec 05, 2022 21.90 22.95 21.87 22.87 440,404 +1.78(+8.44%)
Dec 02, 2022 22.37 22.43 20.90 21.09 715,006 -0.72(-3.30%)
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.