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 (%)
Jan 31, 2020 106.28 106.28 104.00 104.68 6,400 -1.84(-1.72%)
Jan 30, 2020 106.36 107.72 104.80 106.52 10,655 -4.28(-3.87%)
Jan 29, 2020 112.36 112.37 110.40 110.80 6,267 -1.02(-0.91%)
Jan 28, 2020 108.56 112.24 108.48 111.82 16,073 +7.30(+6.98%)
Jan 27, 2020 102.68 105.04 102.56 104.52 5,174 +0.32(+0.31%)
Jan 24, 2020 107.36 107.36 103.96 104.20 7,750 -3.96(-3.66%)
Jan 23, 2020 108.88 108.88 107.48 108.16 2,085 +0.62(+0.58%)
Jan 22, 2020 106.80 107.80 106.56 107.54 6,229 -0.50(-0.47%)
Jan 21, 2020 109.72 110.00 107.24 108.04 10,280 +2.53(+2.39%)
Jan 17, 2020 105.32 106.20 104.68 105.51 3,575 -0.67(-0.63%)
Jan 16, 2020 106.08 106.70 105.96 106.18 1,565 +0.62(+0.59%)
Jan 15, 2020 106.44 106.72 105.56 105.56 5,915 -2.44(-2.26%)
Jan 14, 2020 108.24 109.04 107.52 108.00 18,189 +2.14(+2.02%)
Jan 13, 2020 105.24 106.19 105.24 105.86 8,093 +1.08(+1.03%)
Jan 10, 2020 105.84 105.90 103.88 104.79 6,100 -2.17(-2.03%)
Jan 09, 2020 106.72 108.00 106.52 106.96 4,139 +2.80(+2.69%)
Jan 08, 2020 101.32 104.84 101.32 104.16 21,626 +2.88(+2.85%)
Jan 07, 2020 103.80 103.96 100.84 101.28 7,522 -2.60(-2.50%)
Jan 06, 2020 101.24 105.22 101.11 103.88 6,664 -1.44(-1.37%)
Jan 03, 2020 104.16 105.44 103.94 105.32 5,725 -0.08(-0.08%)
Jan 02, 2020 105.35 106.20 104.81 105.40 5,378 -1.80(-1.68%)
Dec 31, 2019 107.60 107.60 106.19 107.20 16,400 +0.72(+0.68%)
Dec 30, 2019 106.80 106.84 105.96 106.48 10,089 -1.76(-1.63%)
Dec 27, 2019 106.64 108.24 105.60 108.24 8,150 +2.01(+1.89%)
Dec 26, 2019 105.52 107.76 104.56 106.23 9,350 -1.90(-1.76%)
Dec 24, 2019 110.16 110.16 107.92 108.13 6,100 -4.43(-3.93%)
Dec 23, 2019 114.12 114.16 112.41 112.56 7,026 -3.56(-3.07%)
Dec 20, 2019 115.44 117.04 114.96 116.12 6,250 -1.24(-1.06%)
Dec 19, 2019 118.48 118.48 117.12 117.36 1,279 -0.81(-0.69%)
Dec 18, 2019 119.10 119.34 118.16 118.17 8,809 -0.45(-0.38%)
Dec 17, 2019 117.96 118.73 117.83 118.62 2,022 +0.74(+0.63%)
Dec 16, 2019 118.52 118.92 117.51 117.88 45,853 -1.43(-1.20%)
Dec 13, 2019 120.14 120.28 118.88 119.31 4,925 +0.33(+0.28%)
Dec 12, 2019 117.24 121.56 117.24 118.98 14,777 -1.48(-1.23%)
Dec 11, 2019 122.80 122.80 119.04 120.46 16,566 -2.86(-2.32%)
Dec 10, 2019 123.12 124.00 122.88 123.32 2,864 -1.12(-0.90%)
Dec 09, 2019 124.46 124.76 124.14 124.44 11,187 -0.28(-0.22%)
Dec 06, 2019 123.04 128.92 123.04 124.72 135,250 +5.48(+4.60%)
Dec 05, 2019 120.68 120.68 118.80 119.24 5,087 -1.59(-1.31%)
Dec 04, 2019 117.76 121.43 117.76 120.83 31,563 +4.51(+3.88%)
Dec 03, 2019 116.68 116.88 115.92 116.32 8,445 -3.76(-3.13%)
Dec 02, 2019 120.07 120.28 119.08 120.08 40,964 +2.04(+1.73%)
Nov 29, 2019 119.88 120.04 118.04 118.04 7,350 -1.12(-0.94%)
Nov 27, 2019 119.32 119.44 118.44 119.16 12,775 +2.24(+1.92%)
Nov 26, 2019 119.68 119.68 116.92 116.92 7,012 -2.81(-2.34%)
Nov 25, 2019 119.70 119.81 118.60 119.73 2,933 +1.49(+1.26%)
Nov 22, 2019 116.76 118.28 116.76 118.24 3,075 +1.47(+1.26%)
Nov 21, 2019 116.40 117.22 116.08 116.77 3,590 +0.71(+0.61%)
Nov 20, 2019 117.00 117.80 116.06 116.06 8,549 -0.28(-0.24%)
Nov 19, 2019 118.36 118.36 115.72 116.34 6,357 -1.54(-1.31%)
Nov 18, 2019 118.56 118.96 117.60 117.88 5,632 -1.13(-0.95%)
Nov 15, 2019 119.80 119.80 118.36 119.01 2,050 +0.89(+0.76%)
Nov 14, 2019 118.92 120.08 117.04 118.12 10,162 -1.16(-0.97%)
Nov 13, 2019 119.60 120.27 118.52 119.28 17,513 -1.84(-1.52%)
Nov 12, 2019 121.60 123.16 120.96 121.12 10,863 +0.60(+0.49%)
Nov 11, 2019 120.88 122.64 120.00 120.52 8,144 -0.76(-0.62%)
Nov 08, 2019 119.96 121.28 118.76 121.28 16,775 +4.36(+3.73%)
Nov 07, 2019 110.93 119.16 110.84 116.92 54,469 +6.43(+5.82%)
Nov 06, 2019 111.20 111.36 110.44 110.49 4,601 +0.01(+0.01%)
Nov 05, 2019 109.11 111.49 108.67 110.48 12,300 +4.88(+4.62%)
Nov 04, 2019 104.60 106.30 104.20 105.60 10,998 +0.72(+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.