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 (%)
Mar 31, 2020 145.04 148.00 139.48 146.64 7,610 +2.20(+1.52%)
Mar 30, 2020 146.40 149.37 141.64 144.44 13,806 +5.94(+4.29%)
Mar 27, 2020 137.68 141.56 137.32 138.50 11,900 +1.70(+1.24%)
Mar 26, 2020 134.20 138.32 131.16 136.80 12,060 +0.36(+0.26%)
Mar 25, 2020 144.20 144.20 129.76 136.44 7,698 -7.68(-5.33%)
Mar 24, 2020 145.92 153.84 137.76 144.12 9,371 -27.68(-16.11%)
Mar 23, 2020 184.44 185.68 168.24 171.80 6,803 -23.88(-12.20%)
Mar 20, 2020 191.56 202.64 187.16 195.68 13,875 -11.88(-5.72%)
Mar 19, 2020 207.16 218.16 203.28 207.56 11,112 -3.52(-1.67%)
Mar 18, 2020 206.72 226.47 200.00 211.08 19,442 +19.59(+10.23%)
Mar 17, 2020 199.04 204.00 178.62 191.49 27,910 +2.81(+1.49%)
Mar 16, 2020 191.80 202.00 179.64 188.68 34,646 +37.88(+25.12%)
Mar 13, 2020 133.56 154.60 133.40 150.80 66,525 +15.88(+11.77%)
Mar 12, 2020 127.92 136.00 126.84 134.92 33,209 +16.12(+13.57%)
Mar 11, 2020 116.24 119.72 115.65 118.80 7,369 +1.76(+1.50%)
Mar 10, 2020 116.28 117.04 115.82 117.04 3,625 +1.56(+1.35%)
Mar 09, 2020 116.72 118.24 114.40 115.48 8,593 +4.54(+4.09%)
Mar 06, 2020 110.08 115.28 109.79 110.94 9,400 +1.46(+1.34%)
Mar 05, 2020 111.56 111.76 109.24 109.48 7,320 -2.60(-2.32%)
Mar 04, 2020 113.56 113.60 112.08 112.08 1,786 -1.28(-1.13%)
Mar 03, 2020 117.64 117.78 108.63 113.36 21,445 -6.80(-5.66%)
Mar 02, 2020 119.20 120.32 118.28 120.16 13,317 -0.96(-0.79%)
Feb 28, 2020 116.28 124.12 116.28 121.12 71,825 +12.65(+11.66%)
Feb 27, 2020 104.56 108.60 104.20 108.47 20,509 +2.75(+2.60%)
Feb 26, 2020 105.60 106.68 104.68 105.72 12,029 +0.16(+0.15%)
Feb 25, 2020 100.68 105.84 99.88 105.56 24,213 +8.08(+8.29%)
Feb 24, 2020 95.92 98.32 94.40 97.48 14,506 -1.72(-1.73%)
Feb 21, 2020 99.20 99.40 97.72 99.20 3,800 -1.39(-1.38%)
Feb 20, 2020 101.24 101.28 100.00 100.58 8,213 +1.02(+1.03%)
Feb 19, 2020 102.00 102.44 99.56 99.56 8,350 -2.70(-2.65%)
Feb 18, 2020 105.14 105.80 102.16 102.27 19,324 -6.05(-5.59%)
Feb 14, 2020 107.32 108.32 107.32 108.32 3,500 -1.04(-0.95%)
Feb 13, 2020 108.40 109.36 108.20 109.36 1,314 -2.11(-1.89%)
Feb 12, 2020 110.80 111.52 110.38 111.47 8,561 +2.31(+2.11%)
Feb 11, 2020 108.40 110.08 108.36 109.16 3,670 +1.58(+1.47%)
Feb 10, 2020 107.60 107.67 106.82 107.58 1,217 -0.85(-0.78%)
Feb 07, 2020 107.24 109.12 107.24 108.43 4,950 +1.31(+1.22%)
Feb 06, 2020 107.04 107.41 106.76 107.12 1,730 -2.52(-2.30%)
Feb 05, 2020 109.64 110.38 109.24 109.64 4,415 +0.10(+0.09%)
Feb 04, 2020 108.76 110.56 108.76 109.54 7,603 +0.46(+0.42%)
Feb 03, 2020 107.60 109.74 107.60 109.08 10,224 +4.40(+4.20%)
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%)
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.