Skip to main content

Ultrashort Silver -2X ETF (NY: ZSL )

16.71 -0.34 (-1.99%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 36.52 37.52 36.32 36.88 258,650 -0.92(-2.43%)
Oct 29, 2020 39.36 39.40 37.00 37.80 421,697 +0.12(+0.32%)
Oct 28, 2020 37.60 38.76 37.32 37.68 793,830 +3.04(+8.78%)
Oct 27, 2020 35.08 35.40 34.48 34.64 220,961 -0.44(-1.25%)
Oct 26, 2020 34.92 35.28 34.44 35.08 241,203 +0.92(+2.69%)
Oct 23, 2020 33.76 34.76 33.76 34.16 190,500 +0.24(+0.71%)
Oct 22, 2020 33.68 34.80 33.60 33.92 307,006 +0.88(+2.66%)
Oct 21, 2020 32.84 33.36 32.32 33.04 621,658 -0.72(-2.13%)
Oct 20, 2020 34.36 34.48 33.28 33.76 532,227 -1.40(-3.98%)
Oct 19, 2020 33.76 35.36 33.64 35.16 596,868 -0.36(-1.01%)
Oct 16, 2020 34.56 35.56 34.36 35.52 308,075 +0.40(+1.14%)
Oct 15, 2020 37.04 37.08 35.04 35.12 483,508 -0.24(-0.68%)
Oct 14, 2020 34.56 35.64 34.16 35.36 524,214 -0.24(-0.67%)
Oct 13, 2020 35.04 36.24 35.00 35.60 683,545 +2.44(+7.36%)
Oct 12, 2020 33.16 33.88 32.68 33.16 265,084 +0.24(+0.73%)
Oct 09, 2020 34.80 34.88 32.92 32.92 789,975 -4.04(-10.93%)
Oct 08, 2020 36.36 37.56 35.76 36.96 225,814 -0.32(-0.86%)
Oct 07, 2020 37.76 38.00 36.56 37.28 389,214 -1.28(-3.32%)
Oct 06, 2020 35.60 38.92 35.32 38.56 664,747 +3.12(+8.80%)
Oct 05, 2020 36.72 36.72 34.92 35.44 406,146 -1.88(-5.04%)
Oct 02, 2020 36.96 37.60 36.00 37.32 518,375 -0.08(-0.21%)
Oct 01, 2020 37.80 38.72 36.12 37.40 971,356 -1.48(-3.81%)
Sep 30, 2020 37.16 39.64 36.76 38.88 967,399 +2.56(+7.05%)
Sep 29, 2020 37.44 37.60 35.72 36.32 422,313 -1.84(-4.82%)
Sep 28, 2020 39.28 40.04 37.92 38.16 488,453 -2.72(-6.65%)
Sep 25, 2020 41.52 41.64 40.02 40.88 479,350 +0.92(+2.30%)
Sep 24, 2020 43.60 44.16 39.32 39.96 913,951 -1.40(-3.38%)
Sep 23, 2020 38.92 41.84 38.32 41.36 1,171,195 +5.24(+14.51%)
Sep 22, 2020 36.04 37.08 35.48 36.12 393,276 +0.76(+2.15%)
Sep 21, 2020 32.80 38.04 32.44 35.36 1,774,788 +4.52(+14.66%)
Sep 18, 2020 30.80 30.96 30.08 30.84 301,625 +0.68(+2.25%)
Sep 17, 2020 31.64 31.96 30.10 30.16 292,185 -0.08(-0.26%)
Sep 16, 2020 29.64 30.76 29.44 30.24 331,819 +0.08(+0.27%)
Sep 15, 2020 29.72 30.36 29.52 30.16 209,232 +0.20(+0.67%)
Sep 14, 2020 30.40 30.40 29.64 29.96 220,353 -1.08(-3.48%)
Sep 11, 2020 30.72 31.42 30.38 31.04 283,075 -0.04(-0.13%)
Sep 10, 2020 29.40 31.20 29.32 31.08 417,087 +0.68(+2.24%)
Sep 09, 2020 30.92 31.08 30.20 30.40 583,021 -0.96(-3.06%)
Sep 08, 2020 32.40 33.28 30.60 31.36 952,928 +0.64(+2.08%)
Sep 04, 2020 31.20 32.16 30.44 30.72 459,850 -0.80(-2.54%)
Sep 03, 2020 29.84 31.76 29.60 31.52 526,594 +1.96(+6.63%)
Sep 02, 2020 29.32 30.32 29.20 29.56 634,686 +1.36(+4.82%)
Sep 01, 2020 27.00 29.24 26.93 28.20 585,694 +0.16(+0.57%)
Aug 31, 2020 28.56 28.76 27.68 28.04 532,956 -1.48(-5.01%)
Aug 28, 2020 29.56 29.88 29.04 29.52 436,650 -1.20(-3.91%)
Aug 27, 2020 28.96 31.92 28.92 30.72 1,239,382 +0.92(+3.09%)
Aug 26, 2020 32.32 32.32 29.72 29.80 1,078,777 -2.20(-6.87%)
Aug 25, 2020 32.04 33.20 31.92 32.00 590,119 -0.28(-0.87%)
Aug 24, 2020 31.04 32.52 31.00 32.28 501,934 +0.64(+2.02%)
Aug 21, 2020 31.72 32.77 31.37 31.64 1,037,075 +1.76(+5.89%)
Aug 20, 2020 31.48 31.64 29.76 29.88 1,049,925 -1.72(-5.44%)
Aug 19, 2020 29.24 32.16 28.92 31.60 1,772,815 +2.28(+7.78%)
Aug 18, 2020 28.00 30.80 27.88 29.32 1,634,439 -0.52(-1.74%)
Aug 17, 2020 30.28 30.88 29.68 29.84 983,576 -2.96(-9.02%)
Aug 14, 2020 31.76 34.48 31.48 32.80 1,314,700 +1.96(+6.36%)
Aug 13, 2020 33.20 33.48 29.88 30.84 2,030,056 -5.96(-16.20%)
Aug 12, 2020 34.80 36.80 34.00 36.80 1,245,513 -0.44(-1.18%)
Aug 11, 2020 32.52 37.92 31.92 37.24 2,247,340 +8.44(+29.31%)
Aug 10, 2020 29.96 30.04 27.80 28.80 1,737,325 -2.16(-6.98%)
Aug 07, 2020 30.88 32.68 30.48 30.96 1,378,300 +1.44(+4.88%)
Aug 06, 2020 30.76 31.96 29.36 29.52 1,567,348 -4.68(-13.68%)
Aug 05, 2020 34.08 35.51 33.56 34.20 1,051,349 -2.20(-6.04%)
Aug 04, 2020 42.32 42.52 36.36 36.40 549,257 -5.80(-13.74%)
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.