Skip to main content

Ultrashort Silver -2X ETF (NY: ZSL )

16.71 -0.34 (-1.99%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 201.58 203.15 198.00 201.70 11,894 +2.34(+1.17%)
Mar 30, 2015 197.96 201.96 197.80 199.36 25,474 +4.42(+2.27%)
Mar 27, 2015 191.92 196.56 191.30 194.94 16,407 +2.79(+1.45%)
Mar 26, 2015 192.02 193.19 190.50 192.15 13,511 -2.85(-1.46%)
Mar 25, 2015 191.20 195.00 190.12 195.00 6,215 +1.68(+0.87%)
Mar 24, 2015 195.40 197.44 193.32 193.32 7,358 +0.28(+0.15%)
Mar 23, 2015 197.90 197.93 191.08 193.04 31,962 -7.46(-3.72%)
Mar 20, 2015 211.28 211.82 195.46 200.50 51,859 -15.50(-7.18%)
Mar 19, 2015 221.46 222.02 213.62 216.00 16,550 -1.97(-0.90%)
Mar 18, 2015 234.60 235.14 216.28 217.97 19,954 -14.07(-6.06%)
Mar 17, 2015 236.82 237.50 227.28 232.04 8,510 +1.74(+0.76%)
Mar 16, 2015 229.40 234.04 226.96 230.30 9,510 -1.26(-0.54%)
Mar 13, 2015 230.46 234.68 230.46 231.56 4,916 +0.78(+0.34%)
Mar 12, 2015 231.58 234.20 229.52 230.78 18,000 -3.36(-1.44%)
Mar 11, 2015 231.26 240.46 230.78 234.14 25,267 +4.80(+2.09%)
Mar 10, 2015 225.46 229.86 224.60 229.34 25,214 +2.80(+1.24%)
Mar 09, 2015 224.02 226.54 223.50 226.54 13,828 +3.24(+1.45%)
Mar 06, 2015 222.22 226.44 221.60 223.30 21,229 +8.18(+3.80%)
Mar 05, 2015 213.32 216.00 209.89 215.12 3,674 +0.56(+0.26%)
Mar 04, 2015 213.24 218.00 212.98 214.56 7,959 +1.58(+0.74%)
Mar 03, 2015 208.68 215.36 207.91 212.98 13,484 +2.24(+1.06%)
Mar 02, 2015 206.92 211.09 205.22 210.74 13,044 +5.60(+2.73%)
Feb 27, 2015 203.82 206.18 203.01 205.14 8,983 -1.38(-0.67%)
Feb 26, 2015 202.00 207.10 201.10 206.52 10,304 -0.10(-0.05%)
Feb 25, 2015 207.90 209.48 206.00 206.62 27,319 -7.52(-3.51%)
Feb 24, 2015 213.76 218.38 208.10 214.14 18,558 +1.87(+0.88%)
Feb 23, 2015 210.80 214.08 204.46 212.27 30,432 -2.73(-1.27%)
Feb 20, 2015 209.60 215.90 208.84 215.00 22,189 +3.82(+1.81%)
Feb 19, 2015 208.52 211.96 207.36 211.18 16,616 +1.40(+0.67%)
Feb 18, 2015 209.68 214.02 205.52 209.78 21,182 +2.18(+1.05%)
Feb 17, 2015 208.94 213.50 207.60 207.60 50,619 +17.30(+9.09%)
Feb 13, 2015 191.72 190.30 190.30 190.30 31,750 -9.69(-4.85%)
Feb 12, 2015 199.54 202.80 198.40 199.99 6,080 -2.81(-1.39%)
Feb 11, 2015 198.58 202.80 197.60 202.80 13,500 +2.98(+1.49%)
Feb 10, 2015 198.60 200.58 195.26 199.82 16,675 +4.04(+2.06%)
Feb 09, 2015 199.54 199.54 194.10 195.78 13,709 -8.20(-4.02%)
Feb 06, 2015 200.38 206.06 197.74 203.98 38,550 +13.60(+7.14%)
Feb 05, 2015 193.80 197.22 189.82 190.38 25,355 +0.50(+0.26%)
Feb 04, 2015 189.18 189.88 185.66 189.88 17,440 -1.20(-0.63%)
Feb 03, 2015 190.94 195.70 187.60 191.08 24,265 -2.98(-1.54%)
Feb 02, 2015 196.48 196.48 191.00 194.06 16,272 +2.68(+1.40%)
Jan 30, 2015 200.68 201.50 190.72 191.38 17,666 -7.76(-3.90%)
Jan 29, 2015 188.00 203.48 187.93 199.14 49,767 +21.44(+12.07%)
Jan 28, 2015 177.78 178.70 175.56 177.70 16,321 +2.18(+1.24%)
Jan 27, 2015 179.44 179.44 176.00 175.52 20,063 -4.24(-2.36%)
Jan 26, 2015 175.82 180.48 174.78 179.76 35,685 +7.94(+4.62%)
Jan 23, 2015 173.78 176.08 171.32 171.82 19,288 +1.68(+0.99%)
Jan 22, 2015 171.78 174.60 169.00 170.14 37,269 -4.88(-2.79%)
Jan 21, 2015 169.58 174.66 168.98 175.02 51,585 -4.30(-2.40%)
Jan 20, 2015 182.08 183.06 178.02 179.32 44,536 -6.04(-3.26%)
Jan 16, 2015 198.92 198.92 182.00 185.36 54,788 -19.02(-9.31%)
Jan 15, 2015 200.24 205.27 197.12 204.38 23,705 -0.88(-0.43%)
Jan 14, 2015 204.40 207.20 201.18 205.26 16,632 +2.30(+1.13%)
Jan 13, 2015 201.38 204.60 197.56 202.96 49,990 -11.16(-5.21%)
Jan 12, 2015 214.34 216.52 212.00 214.12 14,525 -3.22(-1.48%)
Jan 09, 2015 218.78 218.96 212.31 217.34 20,603 -3.66(-1.66%)
Jan 08, 2015 215.42 221.00 211.75 221.00 17,971 +5.88(+2.73%)
Jan 07, 2015 217.94 219.38 211.55 215.12 32,432 -0.14(-0.07%)
Jan 06, 2015 221.06 223.00 210.54 215.26 27,931 -9.06(-4.04%)
Jan 05, 2015 229.74 232.63 222.70 224.32 23,031 -11.26(-4.78%)
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.